| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2013 | CNY | 3.888 | 3.924 | 3.848 | 3.92 | 3.92 | +0.04 (+1.03%) | 2,188,415 |
| 22 Feb 2013 | CNY | 3.852 | 3.932 | 3.852 | 3.88 | 3.88 | +0.008 (+0.21%) | 2,105,337 |
| 21 Feb 2013 | CNY | 3.948 | 3.948 | 3.84 | 3.872 | 3.872 | -0.076 (-1.93%) | 2,821,375 |
| 20 Feb 2013 | CNY | 3.876 | 3.952 | 3.832 | 3.948 | 3.948 | +0.076 (+1.96%) | 3,089,647 |
| 19 Feb 2013 | CNY | 4.008 | 4.008 | 3.848 | 3.872 | 3.872 | -0.14 (-3.49%) | 3,905,165 |
| 18 Feb 2013 | CNY | 4.028 | 4.052 | 3.964 | 4.012 | 4.012 | -0.008 (-0.20%) | 3,254,495 |
| 8 Feb 2013 | CNY | 3.972 | 4.06 | 3.96 | 4.02 | 4.02 | +0.04 (+1.01%) | 3,529,355 |
| 7 Feb 2013 | CNY | 3.884 | 3.984 | 3.872 | 3.98 | 3.98 | +0.08 (+2.05%) | 2,384,562 |
| 6 Feb 2013 | CNY | 3.888 | 3.94 | 3.86 | 3.9 | 3.9 | 0.0 (0.0%) | 2,553,952 |
| 5 Feb 2013 | CNY | 3.82 | 3.92 | 3.796 | 3.9 | 3.9 | +0.104 (+2.74%) | 2,677,725 |
| 4 Feb 2013 | CNY | 3.912 | 3.94 | 3.78 | 3.796 | 3.796 | -0.1 (-2.57%) | 3,677,452 |
| 1 Feb 2013 | CNY | 3.896 | 3.912 | 3.84 | 3.896 | 3.896 | +0.016 (+0.41%) | 1,954,955 |
| 31 Jan 2013 | CNY | 3.92 | 3.94 | 3.84 | 3.88 | 3.88 | -0.016 (-0.41%) | 2,184,755 |
| 30 Jan 2013 | CNY | 3.892 | 3.952 | 3.832 | 3.896 | 3.896 | -0.024 (-0.61%) | 2,842,740 |
| 29 Jan 2013 | CNY | 3.84 | 3.984 | 3.832 | 3.92 | 3.92 | +0.084 (+2.19%) | 4,583,195 |
| 28 Jan 2013 | CNY | 3.732 | 3.868 | 3.7 | 3.836 | 3.836 | +0.176 (+4.81%) | 3,845,562 |
| 25 Jan 2013 | CNY | 3.648 | 3.684 | 3.612 | 3.66 | 3.66 | +0.012 (+0.33%) | 2,004,925 |
| 24 Jan 2013 | CNY | 3.8 | 3.832 | 3.58 | 3.648 | 3.648 | -0.152 (-4.00%) | 5,121,597 |
| 23 Jan 2013 | CNY | 3.764 | 3.828 | 3.692 | 3.8 | 3.8 | +0.032 (+0.85%) | 3,766,200 |
| 22 Jan 2013 | CNY | 3.992 | 3.992 | 3.724 | 3.768 | 3.768 | -0.212 (-5.33%) | 5,669,900 |
| 21 Jan 2013 | CNY | 3.964 | 4.06 | 3.94 | 3.98 | 3.98 | +0.012 (+0.30%) | 4,398,442 |
| 18 Jan 2013 | CNY | 3.92 | 3.984 | 3.852 | 3.968 | 3.968 | +0.048 (+1.22%) | 5,143,910 |
| 17 Jan 2013 | CNY | 4.072 | 4.14 | 3.916 | 3.92 | 3.92 | -0.152 (-3.73%) | 6,392,617 |
| 16 Jan 2013 | CNY | 4.24 | 4.24 | 4.012 | 4.072 | 4.072 | -0.164 (-3.87%) | 9,685,915 |
| 15 Jan 2013 | CNY | 3.92 | 4.336 | 3.868 | 4.236 | 4.236 | +0.292 (+7.40%) | 17,229,647 |
| 14 Jan 2013 | CNY | 3.752 | 3.98 | 3.708 | 3.944 | 3.944 | +0.216 (+5.79%) | 11,822,915 |
| 11 Jan 2013 | CNY | 3.692 | 3.816 | 3.672 | 3.728 | 3.728 | +0.04 (+1.08%) | 8,876,940 |
| 10 Jan 2013 | CNY | 3.652 | 3.748 | 3.64 | 3.688 | 3.688 | +0.016 (+0.44%) | 5,010,437 |
| 9 Jan 2013 | CNY | 3.62 | 3.704 | 3.584 | 3.672 | 3.672 | +0.052 (+1.44%) | 5,914,267 |
| 8 Jan 2013 | CNY | 3.564 | 3.704 | 3.564 | 3.62 | 3.62 | +0.036 (+1.00%) | 7,308,257 |
