| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2013 | CNY | 5.1 | 5.1 | 4.98 | 5.055 | 5.055 | -0.04 (-0.79%) | 1,105,858 |
| 1 Feb 2013 | CNY | 5.02 | 5.095 | 5.005 | 5.095 | 5.095 | +0.105 (+2.10%) | 1,327,506 |
| 31 Jan 2013 | CNY | 5.1 | 5.1 | 4.96 | 4.99 | 4.99 | -0.12 (-2.35%) | 1,356,734 |
| 30 Jan 2013 | CNY | 5.125 | 5.175 | 5.06 | 5.11 | 5.11 | -0.03 (-0.58%) | 1,049,514 |
| 29 Jan 2013 | CNY | 5.135 | 5.185 | 5.1 | 5.14 | 5.14 | +0.005 (+0.10%) | 1,163,328 |
| 28 Jan 2013 | CNY | 5.06 | 5.145 | 5.02 | 5.135 | 5.135 | +0.075 (+1.48%) | 1,151,528 |
| 25 Jan 2013 | CNY | 5.04 | 5.07 | 5 | 5.06 | 5.06 | +0.06 (+1.20%) | 664,632 |
| 24 Jan 2013 | CNY | 5.065 | 5.16 | 4.985 | 5 | 5 | -0.05 (-0.99%) | 2,066,638 |
| 23 Jan 2013 | CNY | 5.09 | 5.1 | 4.98 | 5.05 | 5.05 | -0.05 (-0.98%) | 2,489,402 |
| 22 Jan 2013 | CNY | 5.265 | 5.275 | 5.075 | 5.1 | 5.1 | -0.2 (-3.77%) | 3,074,106 |
| 21 Jan 2013 | CNY | 5.33 | 5.42 | 5.23 | 5.3 | 5.3 | -0.07 (-1.30%) | 2,230,502 |
| 18 Jan 2013 | CNY | 5.24 | 5.385 | 5.24 | 5.37 | 5.37 | +0.115 (+2.19%) | 2,637,054 |
| 17 Jan 2013 | CNY | 5.225 | 5.365 | 5.225 | 5.255 | 5.255 | +0.015 (+0.29%) | 2,270,008 |
| 16 Jan 2013 | CNY | 5.28 | 5.33 | 5.185 | 5.24 | 5.24 | -0.03 (-0.57%) | 2,655,254 |
| 15 Jan 2013 | CNY | 5.21 | 5.425 | 5.135 | 5.27 | 5.27 | +0.06 (+1.15%) | 3,944,996 |
| 14 Jan 2013 | CNY | 5 | 5.24 | 5 | 5.21 | 5.21 | +0.19 (+3.78%) | 3,409,462 |
| 11 Jan 2013 | CNY | 5.16 | 5.22 | 5.005 | 5.02 | 5.02 | -0.12 (-2.33%) | 1,743,200 |
| 10 Jan 2013 | CNY | 5.055 | 5.16 | 5.05 | 5.14 | 5.14 | +0.085 (+1.68%) | 1,460,456 |
| 9 Jan 2013 | CNY | 5.1 | 5.235 | 5.01 | 5.055 | 5.055 | -0.06 (-1.17%) | 2,675,516 |
| 8 Jan 2013 | CNY | 5.035 | 5.15 | 5.01 | 5.115 | 5.115 | +0.08 (+1.59%) | 2,960,462 |
| 7 Jan 2013 | CNY | 4.915 | 5.05 | 4.91 | 5.035 | 5.035 | +0.12 (+2.44%) | 1,588,298 |
| 4 Jan 2013 | CNY | 5.05 | 5.075 | 4.905 | 4.915 | 4.915 | -0.07 (-1.40%) | 974,020 |
| 31 Dec 2012 | CNY | 4.955 | 5.055 | 4.955 | 4.985 | 4.985 | -0.02 (-0.40%) | 1,044,224 |
| 28 Dec 2012 | CNY | 5 | 5.03 | 4.945 | 5.005 | 5.005 | +0.005 (+0.10%) | 1,114,344 |
| 27 Dec 2012 | CNY | 5.105 | 5.14 | 4.99 | 5 | 5 | -0.105 (-2.06%) | 1,309,360 |
| 26 Dec 2012 | CNY | 5.02 | 5.14 | 4.98 | 5.105 | 5.105 | +0.085 (+1.69%) | 2,182,620 |
| 25 Dec 2012 | CNY | 4.9 | 5.04 | 4.89 | 5.02 | 5.02 | +0.08 (+1.62%) | 1,477,620 |
| 24 Dec 2012 | CNY | 5.005 | 5.005 | 4.9 | 4.94 | 4.94 | -0.06 (-1.20%) | 1,232,666 |
| 21 Dec 2012 | CNY | 4.9 | 5.19 | 4.9 | 5 | 5 | +0.015 (+0.30%) | 2,112,012 |
| 20 Dec 2012 | CNY | 4.9 | 5.02 | 4.79 | 4.985 | 4.985 | +0.035 (+0.71%) | 1,339,694 |
