| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2013 | CNY | 3.1528 | 3.2188 | 3.125 | 3.1424 | 3.1424 | -0.014 (-0.44%) | 17,848,535 |
| 24 Jan 2013 | CNY | 3.4271 | 3.4271 | 3.0938 | 3.1563 | 3.1563 | -0.281 (-8.18%) | 59,577,255 |
| 23 Jan 2013 | CNY | 3.5208 | 3.5208 | 3.3507 | 3.4375 | 3.4375 | -0.073 (-2.08%) | 31,938,871 |
| 22 Jan 2013 | CNY | 3.4826 | 3.5938 | 3.4514 | 3.5104 | 3.5104 | +0.007 (+0.20%) | 33,528,199 |
| 21 Jan 2013 | CNY | 3.5243 | 3.5347 | 3.4549 | 3.5035 | 3.5035 | -0.028 (-0.79%) | 22,526,573 |
| 18 Jan 2013 | CNY | 3.4965 | 3.5799 | 3.4653 | 3.5313 | 3.5313 | +0.073 (+2.11%) | 25,474,135 |
| 17 Jan 2013 | CNY | 3.5451 | 3.566 | 3.4514 | 3.4583 | 3.4583 | -0.08 (-2.26%) | 24,222,896 |
| 16 Jan 2013 | CNY | 3.6111 | 3.6319 | 3.4965 | 3.5382 | 3.5382 | -0.108 (-2.95%) | 33,808,083 |
| 15 Jan 2013 | CNY | 3.4965 | 3.6458 | 3.4549 | 3.6458 | 3.6458 | +0.163 (+4.69%) | 58,173,606 |
| 14 Jan 2013 | CNY | 3.3333 | 3.5174 | 3.3333 | 3.4826 | 3.4826 | +0.115 (+3.40%) | 32,396,785 |
| 11 Jan 2013 | CNY | 3.4271 | 3.5382 | 3.3507 | 3.3681 | 3.3681 | -0.052 (-1.52%) | 36,385,453 |
| 10 Jan 2013 | CNY | 3.441 | 3.4653 | 3.3854 | 3.4201 | 3.4201 | -0.014 (-0.40%) | 26,254,895 |
| 9 Jan 2013 | CNY | 3.4583 | 3.4965 | 3.4167 | 3.434 | 3.434 | -0.035 (-1.00%) | 30,249,751 |
| 8 Jan 2013 | CNY | 3.5243 | 3.5243 | 3.4375 | 3.4688 | 3.4688 | -0.08 (-2.25%) | 35,167,069 |
| 7 Jan 2013 | CNY | 3.3889 | 3.5486 | 3.375 | 3.5486 | 3.5486 | +0.129 (+3.76%) | 37,579,199 |
| 4 Jan 2013 | CNY | 3.4653 | 3.4861 | 3.375 | 3.4201 | 3.4201 | +0.017 (+0.51%) | 27,554,472 |
| 31 Dec 2012 | CNY | 3.4375 | 3.4826 | 3.3924 | 3.4028 | 3.4028 | -0.049 (-1.41%) | 24,949,267 |
| 28 Dec 2012 | CNY | 3.4479 | 3.5035 | 3.3819 | 3.4514 | 3.4514 | +0.035 (+1.02%) | 31,825,837 |
| 27 Dec 2012 | CNY | 3.5243 | 3.5729 | 3.4028 | 3.4167 | 3.4167 | -0.083 (-2.38%) | 50,292,662 |
| 26 Dec 2012 | CNY | 3.3438 | 3.5799 | 3.316 | 3.5 | 3.5 | +0.181 (+5.44%) | 63,588,458 |
| 25 Dec 2012 | CNY | 3.2326 | 3.3819 | 3.2049 | 3.3194 | 3.3194 | +0.056 (+1.70%) | 41,679,601 |
| 24 Dec 2012 | CNY | 3.2431 | 3.3785 | 3.2222 | 3.2639 | 3.2639 | -0.017 (-0.53%) | 35,746,663 |
| 21 Dec 2012 | CNY | 3.3368 | 3.4271 | 3.2431 | 3.2813 | 3.2813 | -0.069 (-2.07%) | 51,736,711 |
| 20 Dec 2012 | CNY | 3.1528 | 3.4236 | 3.1285 | 3.3507 | 3.3507 | +0.184 (+5.81%) | 62,170,776 |
| 19 Dec 2012 | CNY | 3.2083 | 3.2222 | 3.1007 | 3.1667 | 3.1667 | -0.038 (-1.19%) | 32,257,019 |
| 18 Dec 2012 | CNY | 3.2222 | 3.3507 | 3.1528 | 3.2049 | 3.2049 | -0.035 (-1.07%) | 46,379,344 |
| 17 Dec 2012 | CNY | 3.2257 | 3.2882 | 3.1493 | 3.2396 | 3.2396 | -0.031 (-0.95%) | 50,179,167 |
| 14 Dec 2012 | CNY | 3.0764 | 3.3889 | 3.0556 | 3.2708 | 3.2708 | +0.167 (+5.37%) | 82,769,374 |
| 13 Dec 2012 | CNY | 3.0174 | 3.2431 | 2.9896 | 3.1042 | 3.1042 | +0.059 (+1.94%) | 62,115,327 |
| 12 Dec 2012 | CNY | 2.9757 | 3.1111 | 2.9722 | 3.0451 | 3.0451 | +0.056 (+1.86%) | 40,242,928 |
