| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2013 | CNY | 3.6901 | 3.7368 | 3.5526 | 3.6345 | 3.6345 | -0.097 (-2.59%) | 6,418,717 |
| 22 Jan 2013 | CNY | 3.8597 | 3.8918 | 3.6784 | 3.731 | 3.731 | -0.137 (-3.55%) | 7,722,171 |
| 21 Jan 2013 | CNY | 3.8743 | 3.8801 | 3.8304 | 3.8684 | 3.8684 | +0.006 (+0.15%) | 6,572,398 |
| 18 Jan 2013 | CNY | 3.8275 | 3.9006 | 3.8129 | 3.8626 | 3.8626 | +0.044 (+1.15%) | 7,988,682 |
| 17 Jan 2013 | CNY | 3.9269 | 3.9269 | 3.8012 | 3.8187 | 3.8187 | -0.12 (-3.04%) | 7,153,097 |
| 16 Jan 2013 | CNY | 3.883 | 3.9883 | 3.8099 | 3.9386 | 3.9386 | +0.059 (+1.51%) | 11,812,037 |
| 15 Jan 2013 | CNY | 3.8567 | 3.9123 | 3.7953 | 3.8801 | 3.8801 | +0.026 (+0.68%) | 17,381,243 |
| 14 Jan 2013 | CNY | 3.6959 | 3.8567 | 3.6813 | 3.8538 | 3.8538 | +0.175 (+4.77%) | 17,264,416 |
| 11 Jan 2013 | CNY | 3.7719 | 3.848 | 3.6784 | 3.6784 | 3.6784 | -0.117 (-3.08%) | 10,846,512 |
| 10 Jan 2013 | CNY | 3.6228 | 3.8158 | 3.6082 | 3.7953 | 3.7953 | +0.175 (+4.85%) | 18,611,763 |
| 9 Jan 2013 | CNY | 3.655 | 3.6784 | 3.5936 | 3.6199 | 3.6199 | -0.029 (-0.80%) | 7,593,179 |
| 8 Jan 2013 | CNY | 3.5877 | 3.6521 | 3.5673 | 3.6491 | 3.6491 | +0.076 (+2.13%) | 8,614,490 |
| 7 Jan 2013 | CNY | 3.655 | 3.655 | 3.5439 | 3.5731 | 3.5731 | -0.082 (-2.24%) | 6,498,619 |
| 4 Jan 2013 | CNY | 3.7632 | 3.8158 | 3.655 | 3.655 | 3.655 | -0.167 (-4.36%) | 7,065,189 |
| 31 Dec 2012 | CNY | 3.7719 | 3.8246 | 3.655 | 3.8216 | 3.8216 | +0.02 (+0.54%) | 8,935,153 |
| 28 Dec 2012 | CNY | 3.7281 | 3.8304 | 3.6696 | 3.8012 | 3.8012 | +0.035 (+0.93%) | 3,838,330 |
| 27 Dec 2012 | CNY | 3.7661 | 3.807 | 3.6521 | 3.7661 | 3.7661 | -0.009 (-0.23%) | 3,478,386 |
| 26 Dec 2012 | CNY | 3.6842 | 3.8158 | 3.6111 | 3.7749 | 3.7749 | +0.076 (+2.06%) | 7,534,848 |
| 25 Dec 2012 | CNY | 3.655 | 3.7515 | 3.5614 | 3.6988 | 3.6988 | +0.105 (+2.93%) | 4,621,517 |
| 24 Dec 2012 | CNY | 3.4971 | 3.617 | 3.4825 | 3.5936 | 3.5936 | +0.114 (+3.28%) | 1,997,625 |
| 21 Dec 2012 | CNY | 3.4854 | 3.4971 | 3.4415 | 3.4795 | 3.4795 | +0.003 (+0.08%) | 811,456 |
| 20 Dec 2012 | CNY | 3.4561 | 3.4912 | 3.4298 | 3.4766 | 3.4766 | +0.012 (+0.34%) | 895,978 |
| 19 Dec 2012 | CNY | 3.4503 | 3.4912 | 3.424 | 3.4649 | 3.4649 | -0.032 (-0.92%) | 1,066,903 |
| 18 Dec 2012 | CNY | 3.5673 | 3.5673 | 3.4211 | 3.4971 | 3.4971 | -0.07 (-1.97%) | 948,708 |
| 17 Dec 2012 | CNY | 3.5906 | 3.5906 | 3.538 | 3.5673 | 3.5673 | -0.029 (-0.81%) | 1,214,506 |
| 14 Dec 2012 | CNY | 3.4094 | 3.5965 | 3.4094 | 3.5965 | 3.5965 | +0.135 (+3.89%) | 2,360,887 |
| 13 Dec 2012 | CNY | 3.5234 | 3.5234 | 3.3567 | 3.462 | 3.462 | -0.035 (-1.00%) | 1,039,909 |
| 12 Dec 2012 | CNY | 3.4503 | 3.5059 | 3.4123 | 3.4971 | 3.4971 | +0.018 (+0.51%) | 1,163,802 |
| 11 Dec 2012 | CNY | 3.3333 | 3.7047 | 3.3333 | 3.4795 | 3.4795 | +0.093 (+2.76%) | 1,930,699 |
| 10 Dec 2012 | CNY | 3.2836 | 3.4123 | 3.2836 | 3.386 | 3.386 | +0.056 (+1.67%) | 987,012 |
