| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2013 | CNY | 4.4261 | 4.4261 | 4.2125 | 4.304 | 4.304 | -0.119 (-2.69%) | 1,861,934 |
| 16 Jan 2013 | CNY | 4.5452 | 4.7222 | 4.3803 | 4.4231 | 4.4231 | -0.11 (-2.42%) | 2,275,483 |
| 15 Jan 2013 | CNY | 4.4689 | 4.6093 | 4.4261 | 4.533 | 4.533 | +0.067 (+1.50%) | 2,348,033 |
| 14 Jan 2013 | CNY | 4.304 | 4.5086 | 4.2766 | 4.4658 | 4.4658 | +0.122 (+2.81%) | 1,813,039 |
| 11 Jan 2013 | CNY | 4.4414 | 4.4414 | 4.304 | 4.3437 | 4.3437 | -0.098 (-2.20%) | 2,644,295 |
| 10 Jan 2013 | CNY | 4.3651 | 4.4475 | 4.3315 | 4.4414 | 4.4414 | +0.049 (+1.11%) | 2,654,988 |
| 9 Jan 2013 | CNY | 4.185 | 4.4383 | 4.1545 | 4.3926 | 4.3926 | +0.143 (+3.38%) | 5,547,761 |
| 8 Jan 2013 | CNY | 4.014 | 4.304 | 3.9072 | 4.2491 | 4.2491 | +0.232 (+5.78%) | 5,900,285 |
| 7 Jan 2013 | CNY | 3.8767 | 4.0202 | 3.8706 | 4.0171 | 4.0171 | +0.14 (+3.62%) | 2,150,035 |
| 4 Jan 2013 | CNY | 4.0232 | 4.0232 | 3.8462 | 3.8767 | 3.8767 | -0.11 (-2.76%) | 2,269,809 |
| 31 Dec 2012 | CNY | 4.0079 | 4.0202 | 3.8797 | 3.9866 | 3.9866 | -0.037 (-0.91%) | 2,529,874 |
| 28 Dec 2012 | CNY | 4.0079 | 4.0232 | 3.8767 | 4.0232 | 4.0232 | +0.03 (+0.76%) | 2,769,776 |
| 27 Dec 2012 | CNY | 4.1209 | 4.1361 | 3.9866 | 3.9927 | 3.9927 | -0.128 (-3.11%) | 1,919,254 |
| 26 Dec 2012 | CNY | 3.9957 | 4.1484 | 3.9896 | 4.1209 | 4.1209 | +0.104 (+2.58%) | 2,342,569 |
| 25 Dec 2012 | CNY | 3.9072 | 4.0507 | 3.9011 | 4.0171 | 4.0171 | +0.131 (+3.38%) | 2,201,910 |
| 24 Dec 2012 | CNY | 3.8339 | 3.9347 | 3.8339 | 3.8858 | 3.8858 | +0.003 (+0.08%) | 1,708,640 |
| 21 Dec 2012 | CNY | 3.779 | 3.9072 | 3.7546 | 3.8828 | 3.8828 | +0.104 (+2.75%) | 1,368,113 |
| 20 Dec 2012 | CNY | 3.7302 | 3.7943 | 3.6935 | 3.779 | 3.779 | +0.043 (+1.14%) | 877,063 |
| 19 Dec 2012 | CNY | 3.7607 | 3.7607 | 3.7057 | 3.7363 | 3.7363 | +0.021 (+0.58%) | 777,571 |
| 18 Dec 2012 | CNY | 3.6691 | 3.8004 | 3.6691 | 3.7149 | 3.7149 | 0.0 (0.0%) | 1,052,274 |
| 17 Dec 2012 | CNY | 3.7118 | 3.7485 | 3.6966 | 3.7149 | 3.7149 | +0.04 (+1.08%) | 1,313,836 |
| 14 Dec 2012 | CNY | 3.5653 | 3.7027 | 3.5165 | 3.6752 | 3.6752 | +0.159 (+4.51%) | 1,807,919 |
| 13 Dec 2012 | CNY | 3.5959 | 3.6081 | 3.5165 | 3.5165 | 3.5165 | -0.082 (-2.29%) | 527,763 |
| 12 Dec 2012 | CNY | 3.6081 | 3.6294 | 3.547 | 3.5989 | 3.5989 | -0.015 (-0.42%) | 614,259 |
| 11 Dec 2012 | CNY | 3.6081 | 3.6569 | 3.605 | 3.6142 | 3.6142 | -0.027 (-0.75%) | 724,434 |
| 10 Dec 2012 | CNY | 3.547 | 3.6844 | 3.5256 | 3.6416 | 3.6416 | +0.098 (+2.75%) | 1,527,172 |
| 7 Dec 2012 | CNY | 3.4493 | 3.5531 | 3.4463 | 3.544 | 3.544 | +0.064 (+1.84%) | 945,748 |
| 6 Dec 2012 | CNY | 3.4799 | 3.5256 | 3.4219 | 3.4799 | 3.4799 | +0.015 (+0.44%) | 771,697 |
| 5 Dec 2012 | CNY | 3.3425 | 3.5409 | 3.3272 | 3.4646 | 3.4646 | +0.119 (+3.56%) | 1,011,347 |
| 4 Dec 2012 | CNY | 3.3028 | 3.3486 | 3.2082 | 3.3455 | 3.3455 | +0.061 (+1.86%) | 482,869 |
