| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2013 | CNY | 5.1019 | 5.1019 | 4.8854 | 4.8898 | 4.8898 | -0.19 (-3.74%) | 5,956,144 |
| 21 Jan 2013 | CNY | 5.0621 | 5.0886 | 5.0268 | 5.0798 | 5.0798 | +0.022 (+0.44%) | 3,450,043 |
| 18 Jan 2013 | CNY | 4.9826 | 5.071 | 4.9694 | 5.0577 | 5.0577 | +0.088 (+1.78%) | 4,121,311 |
| 17 Jan 2013 | CNY | 5.0842 | 5.1151 | 4.9561 | 4.9694 | 4.9694 | -0.137 (-2.68%) | 4,185,076 |
| 16 Jan 2013 | CNY | 5.146 | 5.2035 | 5.0003 | 5.1063 | 5.1063 | -0.04 (-0.77%) | 7,695,246 |
| 15 Jan 2013 | CNY | 5.0798 | 5.2918 | 5.0135 | 5.146 | 5.146 | +0.088 (+1.75%) | 14,147,647 |
| 14 Jan 2013 | CNY | 4.8545 | 5.093 | 4.8545 | 5.0577 | 5.0577 | +0.23 (+4.76%) | 7,379,926 |
| 11 Jan 2013 | CNY | 4.987 | 4.9914 | 4.8148 | 4.828 | 4.828 | -0.146 (-2.93%) | 4,872,626 |
| 10 Jan 2013 | CNY | 4.8943 | 4.9782 | 4.8633 | 4.9738 | 4.9738 | +0.088 (+1.81%) | 5,605,608 |
| 9 Jan 2013 | CNY | 4.8898 | 4.9959 | 4.8501 | 4.8854 | 4.8854 | -0.018 (-0.36%) | 5,780,845 |
| 8 Jan 2013 | CNY | 4.9031 | 5.0356 | 4.7662 | 4.9031 | 4.9031 | 0.0 (0.0%) | 9,293,729 |
| 7 Jan 2013 | CNY | 4.7618 | 4.9031 | 4.7397 | 4.9031 | 4.9031 | +0.141 (+2.97%) | 3,452,427 |
| 4 Jan 2013 | CNY | 4.8943 | 4.9031 | 4.7308 | 4.7618 | 4.7618 | -0.066 (-1.37%) | 2,556,306 |
| 31 Dec 2012 | CNY | 4.7971 | 4.8854 | 4.7971 | 4.828 | 4.828 | +0.009 (+0.18%) | 2,878,152 |
| 28 Dec 2012 | CNY | 4.7573 | 4.8722 | 4.6911 | 4.8192 | 4.8192 | +0.088 (+1.87%) | 3,820,728 |
| 27 Dec 2012 | CNY | 4.8722 | 4.8987 | 4.7308 | 4.7308 | 4.7308 | -0.133 (-2.72%) | 4,496,929 |
| 26 Dec 2012 | CNY | 4.7176 | 4.9517 | 4.6955 | 4.8633 | 4.8633 | +0.124 (+2.61%) | 7,202,459 |
| 25 Dec 2012 | CNY | 4.6248 | 4.775 | 4.5718 | 4.7397 | 4.7397 | +0.115 (+2.48%) | 6,287,650 |
| 24 Dec 2012 | CNY | 4.5939 | 4.6999 | 4.5851 | 4.6248 | 4.6248 | +0.026 (+0.58%) | 3,677,490 |
| 21 Dec 2012 | CNY | 4.5851 | 4.6292 | 4.5144 | 4.5983 | 4.5983 | +0.04 (+0.87%) | 2,999,326 |
| 20 Dec 2012 | CNY | 4.5718 | 4.6778 | 4.5056 | 4.5586 | 4.5586 | -0.009 (-0.19%) | 3,516,234 |
| 19 Dec 2012 | CNY | 4.5276 | 4.5762 | 4.5232 | 4.5674 | 4.5674 | +0.049 (+1.08%) | 1,964,826 |
| 18 Dec 2012 | CNY | 4.5718 | 4.616 | 4.5056 | 4.5188 | 4.5188 | -0.057 (-1.25%) | 2,744,522 |
| 17 Dec 2012 | CNY | 4.6071 | 4.6204 | 4.5276 | 4.5762 | 4.5762 | -0.018 (-0.39%) | 2,567,089 |
| 14 Dec 2012 | CNY | 4.373 | 4.616 | 4.3686 | 4.5939 | 4.5939 | +0.199 (+4.52%) | 4,008,471 |
| 13 Dec 2012 | CNY | 4.457 | 4.4835 | 4.373 | 4.3951 | 4.3951 | -0.084 (-1.87%) | 2,224,062 |
| 12 Dec 2012 | CNY | 4.4084 | 4.4923 | 4.3421 | 4.479 | 4.479 | +0.08 (+1.81%) | 2,851,968 |
| 11 Dec 2012 | CNY | 4.4658 | 4.4658 | 4.3907 | 4.3995 | 4.3995 | -0.071 (-1.58%) | 2,473,328 |
| 10 Dec 2012 | CNY | 4.4084 | 4.5011 | 4.3421 | 4.4702 | 4.4702 | +0.102 (+2.33%) | 3,638,800 |
| 7 Dec 2012 | CNY | 4.2847 | 4.3863 | 4.2184 | 4.3686 | 4.3686 | +0.097 (+2.28%) | 3,471,439 |
