| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2013 | CNY | 6.26 | 6.28 | 6.13 | 6.18 | 6.18 | -0.23 (-3.59%) | 3,239,054 |
| 30 Jan 2013 | CNY | 6.46 | 6.48 | 6.35 | 6.41 | 6.41 | 0.0 (0.0%) | 1,580,958 |
| 29 Jan 2013 | CNY | 6.34 | 6.44 | 6.34 | 6.41 | 6.41 | +0.07 (+1.10%) | 1,502,369 |
| 28 Jan 2013 | CNY | 6.2 | 6.35 | 6.2 | 6.34 | 6.34 | +0.14 (+2.26%) | 1,562,634 |
| 25 Jan 2013 | CNY | 6.2 | 6.3 | 6.15 | 6.2 | 6.2 | -0.01 (-0.16%) | 1,198,856 |
| 24 Jan 2013 | CNY | 6.47 | 6.53 | 6.16 | 6.21 | 6.21 | -0.26 (-4.02%) | 2,541,384 |
| 23 Jan 2013 | CNY | 6.48 | 6.56 | 6.34 | 6.47 | 6.47 | -0.03 (-0.46%) | 1,839,372 |
| 22 Jan 2013 | CNY | 6.66 | 6.66 | 6.46 | 6.5 | 6.5 | -0.18 (-2.69%) | 2,231,790 |
| 21 Jan 2013 | CNY | 6.66 | 6.69 | 6.6 | 6.68 | 6.68 | 0.0 (0.0%) | 2,221,172 |
| 18 Jan 2013 | CNY | 6.62 | 6.69 | 6.53 | 6.68 | 6.68 | +0.07 (+1.06%) | 2,907,493 |
| 17 Jan 2013 | CNY | 6.62 | 6.76 | 6.58 | 6.61 | 6.61 | -0.06 (-0.90%) | 2,130,244 |
| 16 Jan 2013 | CNY | 6.68 | 6.77 | 6.51 | 6.67 | 6.67 | -0.11 (-1.62%) | 4,044,613 |
| 15 Jan 2013 | CNY | 6.57 | 7.14 | 6.57 | 6.78 | 6.78 | +0.22 (+3.35%) | 7,554,963 |
| 14 Jan 2013 | CNY | 6.3 | 6.57 | 6.29 | 6.56 | 6.56 | +0.21 (+3.31%) | 3,249,190 |
| 11 Jan 2013 | CNY | 6.59 | 6.62 | 6.28 | 6.35 | 6.35 | -0.23 (-3.50%) | 3,460,207 |
| 10 Jan 2013 | CNY | 6.65 | 6.69 | 6.5 | 6.58 | 6.58 | +0.03 (+0.46%) | 2,874,620 |
| 9 Jan 2013 | CNY | 6.61 | 6.65 | 6.43 | 6.55 | 6.55 | -0.06 (-0.91%) | 2,392,349 |
| 8 Jan 2013 | CNY | 6.51 | 6.65 | 6.47 | 6.61 | 6.61 | +0.11 (+1.69%) | 3,633,769 |
| 7 Jan 2013 | CNY | 6.39 | 6.51 | 6.33 | 6.5 | 6.5 | +0.11 (+1.72%) | 3,286,240 |
| 4 Jan 2013 | CNY | 6.33 | 6.48 | 6.22 | 6.39 | 6.39 | +0.09 (+1.43%) | 3,296,741 |
| 31 Dec 2012 | CNY | 6.31 | 6.34 | 6.22 | 6.3 | 6.3 | -0.01 (-0.16%) | 1,294,432 |
| 28 Dec 2012 | CNY | 6.28 | 6.36 | 6.22 | 6.31 | 6.31 | +0.01 (+0.16%) | 1,514,464 |
| 27 Dec 2012 | CNY | 6.43 | 6.47 | 6.27 | 6.3 | 6.3 | -0.12 (-1.87%) | 1,902,019 |
| 26 Dec 2012 | CNY | 6.36 | 6.45 | 6.29 | 6.42 | 6.42 | +0.06 (+0.94%) | 2,336,672 |
| 25 Dec 2012 | CNY | 6.19 | 6.43 | 6.09 | 6.36 | 6.36 | +0.19 (+3.08%) | 2,835,267 |
| 24 Dec 2012 | CNY | 6.15 | 6.19 | 6.07 | 6.17 | 6.17 | -0.01 (-0.16%) | 976,585 |
| 21 Dec 2012 | CNY | 6.16 | 6.33 | 6.11 | 6.18 | 6.18 | +0.02 (+0.32%) | 2,228,073 |
| 20 Dec 2012 | CNY | 6.27 | 6.32 | 6.04 | 6.16 | 6.16 | -0.01 (-0.16%) | 1,767,102 |
| 19 Dec 2012 | CNY | 6.19 | 6.24 | 6.13 | 6.17 | 6.17 | -0.02 (-0.32%) | 1,169,277 |
| 18 Dec 2012 | CNY | 6.16 | 6.39 | 6.1 | 6.19 | 6.19 | +0.07 (+1.14%) | 3,930,209 |
