| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2013 | CNY | 3.735 | 3.84 | 3.735 | 3.8275 | 3.8275 | +0.092 (+2.48%) | 8,469,516 |
| 1 Feb 2013 | CNY | 3.7075 | 3.7625 | 3.7025 | 3.735 | 3.735 | +0.03 (+0.81%) | 2,988,560 |
| 31 Jan 2013 | CNY | 3.745 | 3.76 | 3.6875 | 3.705 | 3.705 | -0.043 (-1.13%) | 2,355,300 |
| 30 Jan 2013 | CNY | 3.725 | 3.7475 | 3.675 | 3.7475 | 3.7475 | +0.037 (+1.01%) | 3,716,012 |
| 29 Jan 2013 | CNY | 3.7175 | 3.7575 | 3.6975 | 3.71 | 3.71 | 0.0 (0.0%) | 2,834,472 |
| 28 Jan 2013 | CNY | 3.6125 | 3.72 | 3.61 | 3.71 | 3.71 | +0.083 (+2.27%) | 3,735,236 |
| 25 Jan 2013 | CNY | 3.55 | 3.71 | 3.545 | 3.6275 | 3.6275 | +0.085 (+2.40%) | 7,030,672 |
| 24 Jan 2013 | CNY | 3.6475 | 3.7125 | 3.5375 | 3.5425 | 3.5425 | -0.092 (-2.54%) | 5,117,648 |
| 23 Jan 2013 | CNY | 3.6225 | 3.675 | 3.585 | 3.635 | 3.635 | -0.01 (-0.27%) | 3,710,644 |
| 22 Jan 2013 | CNY | 3.7575 | 3.7575 | 3.63 | 3.645 | 3.645 | -0.113 (-2.99%) | 4,665,256 |
| 21 Jan 2013 | CNY | 3.7875 | 3.7975 | 3.72 | 3.7575 | 3.7575 | +0.003 (+0.07%) | 3,981,328 |
| 18 Jan 2013 | CNY | 3.695 | 3.7675 | 3.695 | 3.755 | 3.755 | +0.035 (+0.94%) | 5,767,340 |
| 17 Jan 2013 | CNY | 3.7575 | 3.77 | 3.6775 | 3.72 | 3.72 | -0.06 (-1.59%) | 7,733,332 |
| 16 Jan 2013 | CNY | 3.8625 | 3.87 | 3.7375 | 3.78 | 3.78 | -0.07 (-1.82%) | 8,006,160 |
| 15 Jan 2013 | CNY | 3.7475 | 3.8975 | 3.7475 | 3.85 | 3.85 | +0.125 (+3.36%) | 10,473,876 |
| 14 Jan 2013 | CNY | 3.625 | 3.775 | 3.6025 | 3.725 | 3.725 | +0.122 (+3.40%) | 10,067,244 |
| 11 Jan 2013 | CNY | 3.7075 | 3.715 | 3.59 | 3.6025 | 3.6025 | -0.105 (-2.83%) | 6,487,528 |
| 10 Jan 2013 | CNY | 3.695 | 3.7375 | 3.6525 | 3.7075 | 3.7075 | +0.013 (+0.34%) | 6,580,900 |
| 9 Jan 2013 | CNY | 3.59 | 3.8 | 3.59 | 3.695 | 3.695 | +0.107 (+3.00%) | 13,719,708 |
| 8 Jan 2013 | CNY | 3.5825 | 3.6075 | 3.5175 | 3.5875 | 3.5875 | +0.005 (+0.14%) | 5,658,964 |
| 7 Jan 2013 | CNY | 3.525 | 3.585 | 3.5075 | 3.5825 | 3.5825 | -0.018 (-0.49%) | 4,719,568 |
| 4 Jan 2013 | CNY | 3.5325 | 3.6225 | 3.5125 | 3.6 | 3.6 | +0.075 (+2.13%) | 7,235,784 |
| 31 Dec 2012 | CNY | 3.5425 | 3.58 | 3.475 | 3.525 | 3.525 | 0.0 (0.0%) | 4,371,776 |
| 28 Dec 2012 | CNY | 3.4575 | 3.535 | 3.4575 | 3.525 | 3.525 | +0.05 (+1.44%) | 4,191,320 |
| 27 Dec 2012 | CNY | 3.55 | 3.61 | 3.47 | 3.475 | 3.475 | -0.08 (-2.25%) | 7,038,136 |
| 26 Dec 2012 | CNY | 3.46 | 3.575 | 3.4425 | 3.555 | 3.555 | +0.1 (+2.89%) | 7,206,636 |
| 25 Dec 2012 | CNY | 3.36 | 3.49 | 3.36 | 3.455 | 3.455 | +0.062 (+1.84%) | 5,668,340 |
| 24 Dec 2012 | CNY | 3.4 | 3.42 | 3.3625 | 3.3925 | 3.3925 | -0.007 (-0.22%) | 3,687,972 |
| 21 Dec 2012 | CNY | 3.35 | 3.43 | 3.325 | 3.4 | 3.4 | +0.052 (+1.57%) | 5,495,388 |
| 20 Dec 2012 | CNY | 3.32 | 3.365 | 3.265 | 3.3475 | 3.3475 | +0.028 (+0.83%) | 3,132,116 |
