| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2013 | CNY | 4.362 | 4.4084 | 4.2468 | 4.2598 | 4.2598 | -0.113 (-2.59%) | 6,946,099 |
| 1 Feb 2013 | CNY | 4.3722 | 4.4456 | 4.3276 | 4.3731 | 4.3731 | -0.001 (-0.02%) | 5,207,270 |
| 31 Jan 2013 | CNY | 4.3536 | 4.4168 | 4.2793 | 4.3741 | 4.3741 | +0.024 (+0.56%) | 6,197,736 |
| 30 Jan 2013 | CNY | 4.4428 | 4.4428 | 4.2793 | 4.3499 | 4.3499 | -0.096 (-2.15%) | 6,935,475 |
| 29 Jan 2013 | CNY | 4.4772 | 4.5515 | 4.4066 | 4.4456 | 4.4456 | +0.061 (+1.40%) | 14,346,115 |
| 28 Jan 2013 | CNY | 4.2635 | 4.4047 | 4.2347 | 4.3843 | 4.3843 | +0.118 (+2.77%) | 7,316,448 |
| 25 Jan 2013 | CNY | 4.1604 | 4.3378 | 4.1158 | 4.2663 | 4.2663 | +0.113 (+2.73%) | 6,314,261 |
| 24 Jan 2013 | CNY | 4.2551 | 4.2812 | 4.1065 | 4.1529 | 4.1529 | -0.102 (-2.40%) | 4,384,554 |
| 23 Jan 2013 | CNY | 4.2189 | 4.3016 | 4.1762 | 4.2551 | 4.2551 | +0.005 (+0.13%) | 5,506,624 |
| 22 Jan 2013 | CNY | 4.4809 | 4.5153 | 4.2087 | 4.2496 | 4.2496 | -0.275 (-6.08%) | 8,968,200 |
| 21 Jan 2013 | CNY | 4.4056 | 4.584 | 4.3945 | 4.5246 | 4.5246 | +0.112 (+2.53%) | 10,342,114 |
| 18 Jan 2013 | CNY | 4.3666 | 4.4372 | 4.3109 | 4.4131 | 4.4131 | +0.039 (+0.89%) | 5,982,154 |
| 17 Jan 2013 | CNY | 4.466 | 4.4865 | 4.3573 | 4.3741 | 4.3741 | -0.094 (-2.10%) | 4,102,906 |
| 16 Jan 2013 | CNY | 4.5348 | 4.5506 | 4.4187 | 4.4679 | 4.4679 | -0.048 (-1.07%) | 6,387,819 |
| 15 Jan 2013 | CNY | 4.558 | 4.6008 | 4.4298 | 4.5162 | 4.5162 | -0.027 (-0.59%) | 7,982,761 |
| 14 Jan 2013 | CNY | 4.4484 | 4.5654 | 4.3815 | 4.5431 | 4.5431 | +0.131 (+2.97%) | 9,851,138 |
| 11 Jan 2013 | CNY | 4.3369 | 4.5199 | 4.3369 | 4.4122 | 4.4122 | +0.078 (+1.80%) | 11,049,371 |
| 10 Jan 2013 | CNY | 4.2737 | 4.3815 | 4.27 | 4.3341 | 4.3341 | +0.047 (+1.11%) | 4,065,363 |
| 9 Jan 2013 | CNY | 4.322 | 4.3926 | 4.2301 | 4.2867 | 4.2867 | -0.126 (-2.86%) | 6,774,023 |
| 8 Jan 2013 | CNY | 4.3666 | 4.4763 | 4.3016 | 4.4131 | 4.4131 | +0.019 (+0.42%) | 8,657,770 |
| 7 Jan 2013 | CNY | 4.3248 | 4.4363 | 4.2551 | 4.3945 | 4.3945 | +0.099 (+2.31%) | 12,670,823 |
| 4 Jan 2013 | CNY | 4.1334 | 4.2951 | 4.0907 | 4.2951 | 4.2951 | +0.203 (+4.95%) | 13,542,159 |
| 31 Dec 2012 | CNY | 4.1436 | 4.2235 | 4.0405 | 4.0926 | 4.0926 | -0.089 (-2.13%) | 5,647,970 |
| 28 Dec 2012 | CNY | 4.0833 | 4.2273 | 4.0758 | 4.1817 | 4.1817 | +0.075 (+1.83%) | 4,839,181 |
| 27 Dec 2012 | CNY | 4.3016 | 4.3016 | 4.0972 | 4.1065 | 4.1065 | -0.175 (-4.08%) | 6,337,209 |
| 26 Dec 2012 | CNY | 4.1529 | 4.2858 | 4.0981 | 4.2812 | 4.2812 | +0.156 (+3.78%) | 9,632,780 |
| 25 Dec 2012 | CNY | 4.0879 | 4.1901 | 4.0619 | 4.1251 | 4.1251 | +0.028 (+0.68%) | 5,594,282 |
| 24 Dec 2012 | CNY | 3.9922 | 4.1659 | 3.9773 | 4.0972 | 4.0972 | +0.088 (+2.20%) | 8,195,232 |
| 21 Dec 2012 | CNY | 3.8974 | 4.0563 | 3.8556 | 4.0089 | 4.0089 | +0.116 (+2.98%) | 7,428,087 |
| 20 Dec 2012 | CNY | 3.8064 | 3.9736 | 3.7822 | 3.8928 | 3.8928 | +0.065 (+1.70%) | 4,755,474 |
