| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2013 | CNY | 7.45 | 7.65 | 7.25 | 7.31 | 7.2954 | -0.18 (-2.40%) | 1,215,071 |
| 23 Jan 2013 | CNY | 7.5 | 7.7 | 7.33 | 7.49 | 7.475 | -0.09 (-1.19%) | 1,139,113 |
| 22 Jan 2013 | CNY | 7.95 | 7.97 | 7.51 | 7.58 | 7.5649 | -0.33 (-4.17%) | 1,175,837 |
| 21 Jan 2013 | CNY | 7.81 | 8.03 | 7.8 | 7.91 | 7.8942 | +0.01 (+0.13%) | 716,829 |
| 18 Jan 2013 | CNY | 7.79 | 7.95 | 7.72 | 7.9 | 7.8842 | +0.16 (+2.07%) | 976,200 |
| 17 Jan 2013 | CNY | 7.96 | 7.96 | 7.74 | 7.74 | 7.7246 | -0.27 (-3.37%) | 1,174,557 |
| 16 Jan 2013 | CNY | 8.23 | 8.23 | 7.72 | 8.01 | 7.994 | -0.21 (-2.55%) | 3,130,250 |
| 15 Jan 2013 | CNY | 8.07 | 8.22 | 7.9 | 8.22 | 8.2036 | +0.09 (+1.11%) | 3,403,203 |
| 14 Jan 2013 | CNY | 7.8 | 8.34 | 7.78 | 8.13 | 8.1138 | +0.09 (+1.12%) | 4,651,740 |
| 11 Jan 2013 | CNY | 8.05 | 8.43 | 7.83 | 8.04 | 8.024 | +0.24 (+3.08%) | 7,389,314 |
| 10 Jan 2013 | CNY | 7.06 | 7.8 | 7.06 | 7.8 | 7.7844 | +0.71 (+10.01%) | 3,032,744 |
| 9 Jan 2013 | CNY | 7.05 | 7.3 | 7 | 7.09 | 7.0758 | -0.06 (-0.84%) | 1,484,899 |
| 8 Jan 2013 | CNY | 6.86 | 7.2 | 6.76 | 7.15 | 7.1357 | +0.3 (+4.38%) | 2,171,807 |
| 7 Jan 2013 | CNY | 6.75 | 7.09 | 6.62 | 6.85 | 6.8363 | +0.13 (+1.93%) | 1,986,985 |
| 4 Jan 2013 | CNY | 6.79 | 6.9 | 6.59 | 6.72 | 6.7066 | +0.04 (+0.60%) | 975,292 |
| 31 Dec 2012 | CNY | 6.8 | 6.83 | 6.63 | 6.68 | 6.6667 | -0.11 (-1.62%) | 946,863 |
| 28 Dec 2012 | CNY | 6.68 | 6.86 | 6.68 | 6.79 | 6.7764 | +0.06 (+0.89%) | 1,311,076 |
| 27 Dec 2012 | CNY | 6.84 | 6.92 | 6.7 | 6.73 | 6.7166 | -0.11 (-1.61%) | 1,528,774 |
| 26 Dec 2012 | CNY | 6.62 | 6.87 | 6.56 | 6.84 | 6.8263 | +0.19 (+2.86%) | 1,741,415 |
| 25 Dec 2012 | CNY | 6.54 | 6.74 | 6.54 | 6.65 | 6.6367 | +0.12 (+1.84%) | 1,438,396 |
| 24 Dec 2012 | CNY | 6.45 | 6.59 | 6.41 | 6.53 | 6.517 | +0.08 (+1.24%) | 1,120,437 |
| 21 Dec 2012 | CNY | 6.49 | 6.5 | 6.37 | 6.45 | 6.4371 | -0.01 (-0.15%) | 948,255 |
| 20 Dec 2012 | CNY | 6.42 | 6.52 | 6.32 | 6.46 | 6.4471 | -0.02 (-0.31%) | 1,567,237 |
| 19 Dec 2012 | CNY | 6.52 | 6.58 | 6.42 | 6.48 | 6.4671 | -0.01 (-0.15%) | 1,442,400 |
| 18 Dec 2012 | CNY | 6.42 | 6.55 | 6.41 | 6.49 | 6.477 | 0.0 (0.0%) | 1,009,593 |
| 17 Dec 2012 | CNY | 6.58 | 6.58 | 6.4 | 6.49 | 6.477 | -0.04 (-0.61%) | 1,372,244 |
| 14 Dec 2012 | CNY | 6.2 | 6.58 | 6.2 | 6.53 | 6.517 | +0.3 (+4.82%) | 1,696,096 |
| 13 Dec 2012 | CNY | 6.37 | 6.46 | 6.22 | 6.23 | 6.2176 | -0.19 (-2.96%) | 759,202 |
| 12 Dec 2012 | CNY | 6.46 | 6.66 | 6.31 | 6.42 | 6.4072 | -0.15 (-2.28%) | 1,379,448 |
| 11 Dec 2012 | CNY | 6.3 | 6.78 | 6.24 | 6.57 | 6.5569 | +0.18 (+2.82%) | 1,959,880 |
