| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2013 | CNY | 5.8063 | 6.0293 | 5.75 | 5.9128 | 5.9128 | +0.106 (+1.83%) | 11,854,657 |
| 20 Feb 2013 | CNY | 5.2455 | 5.8243 | 5.2415 | 5.8063 | 5.8063 | +0.508 (+9.60%) | 10,874,265 |
| 19 Feb 2013 | CNY | 5.2375 | 5.3058 | 5.145 | 5.2978 | 5.2978 | -0.008 (-0.15%) | 3,321,307 |
| 18 Feb 2013 | CNY | 5.2696 | 5.3259 | 5.1651 | 5.3058 | 5.3058 | +0.018 (+0.34%) | 5,426,758 |
| 8 Feb 2013 | CNY | 5.2556 | 5.3561 | 5.2114 | 5.2877 | 5.2877 | -0.01 (-0.19%) | 5,937,765 |
| 7 Feb 2013 | CNY | 5.141 | 5.3259 | 5.0667 | 5.2978 | 5.2978 | +0.179 (+3.49%) | 3,771,536 |
| 6 Feb 2013 | CNY | 5.1852 | 5.2214 | 5.0747 | 5.1189 | 5.1189 | -0.082 (-1.58%) | 2,511,456 |
| 5 Feb 2013 | CNY | 5.0868 | 5.2214 | 5.0445 | 5.2013 | 5.2013 | +0.016 (+0.31%) | 3,408,928 |
| 4 Feb 2013 | CNY | 5.2676 | 5.3199 | 4.9119 | 5.1852 | 5.1852 | -0.117 (-2.20%) | 12,579,379 |
| 1 Feb 2013 | CNY | 5.4023 | 5.5168 | 5.2455 | 5.3018 | 5.3018 | -0.113 (-2.08%) | 4,477,618 |
| 31 Jan 2013 | CNY | 5.4224 | 5.4545 | 5.344 | 5.4143 | 5.4143 | +0.008 (+0.15%) | 2,013,749 |
| 30 Jan 2013 | CNY | 5.4666 | 5.4867 | 5.3701 | 5.4063 | 5.4063 | -0.018 (-0.33%) | 3,057,108 |
| 29 Jan 2013 | CNY | 5.3661 | 5.5209 | 5.346 | 5.4244 | 5.4244 | +0.066 (+1.24%) | 5,273,507 |
| 28 Jan 2013 | CNY | 5.2254 | 5.3721 | 5.2033 | 5.3581 | 5.3581 | +0.155 (+2.98%) | 4,665,346 |
| 25 Jan 2013 | CNY | 5.1913 | 5.2616 | 5.1249 | 5.2033 | 5.2033 | +0.018 (+0.35%) | 2,235,152 |
| 24 Jan 2013 | CNY | 5.3259 | 5.3561 | 5.137 | 5.1852 | 5.1852 | -0.171 (-3.19%) | 2,429,571 |
| 23 Jan 2013 | CNY | 5.2254 | 5.3561 | 5.1269 | 5.3561 | 5.3561 | +0.119 (+2.26%) | 4,727,586 |
| 22 Jan 2013 | CNY | 5.4465 | 5.4485 | 5.2254 | 5.2375 | 5.2375 | -0.249 (-4.54%) | 3,908,551 |
| 21 Jan 2013 | CNY | 5.4686 | 5.5028 | 5.3259 | 5.4867 | 5.4867 | +0.024 (+0.44%) | 4,270,362 |
| 18 Jan 2013 | CNY | 5.4445 | 5.4807 | 5.3058 | 5.4626 | 5.4626 | +0.06 (+1.12%) | 2,840,453 |
| 17 Jan 2013 | CNY | 5.4666 | 5.5329 | 5.3882 | 5.4023 | 5.4023 | -0.064 (-1.18%) | 2,328,690 |
| 16 Jan 2013 | CNY | 5.5791 | 5.6153 | 5.3098 | 5.4666 | 5.4666 | -0.113 (-2.02%) | 7,385,616 |
| 15 Jan 2013 | CNY | 5.5128 | 5.6877 | 5.4264 | 5.5791 | 5.5791 | +0.044 (+0.80%) | 5,239,603 |
| 14 Jan 2013 | CNY | 5.3762 | 5.5872 | 5.346 | 5.5349 | 5.5349 | +0.125 (+2.30%) | 7,514,262 |
| 11 Jan 2013 | CNY | 5.2616 | 5.4505 | 5.2254 | 5.4103 | 5.4103 | +0.173 (+3.30%) | 8,243,069 |
| 10 Jan 2013 | CNY | 5.2154 | 5.2777 | 5.1651 | 5.2375 | 5.2375 | +0.026 (+0.50%) | 4,372,831 |
| 9 Jan 2013 | CNY | 5.2254 | 5.2918 | 5.1832 | 5.2114 | 5.2114 | -0.03 (-0.57%) | 5,400,228 |
| 8 Jan 2013 | CNY | 5.1852 | 5.3862 | 5.129 | 5.2415 | 5.2415 | +0.056 (+1.09%) | 6,636,738 |
| 7 Jan 2013 | CNY | 5.1933 | 5.2033 | 5.0687 | 5.1852 | 5.1852 | -0.012 (-0.23%) | 4,199,762 |
| 4 Jan 2013 | CNY | 5.2053 | 5.2154 | 5.0144 | 5.1973 | 5.1973 | +0.006 (+0.12%) | 6,047,404 |
