| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2013 | CNY | 3.4019 | 3.4597 | 3.3942 | 3.452 | 3.452 | +0.046 (+1.36%) | 2,655,611 |
| 4 Feb 2013 | CNY | 3.4173 | 3.4405 | 3.3826 | 3.4058 | 3.4058 | -0.011 (-0.34%) | 2,242,740 |
| 1 Feb 2013 | CNY | 3.3826 | 3.4212 | 3.3556 | 3.4173 | 3.4173 | +0.035 (+1.03%) | 1,813,509 |
| 31 Jan 2013 | CNY | 3.3788 | 3.3942 | 3.3363 | 3.3826 | 3.3826 | -0.012 (-0.34%) | 1,805,947 |
| 30 Jan 2013 | CNY | 3.4289 | 3.4405 | 3.3672 | 3.3942 | 3.3942 | -0.035 (-1.01%) | 2,739,502 |
| 29 Jan 2013 | CNY | 3.4019 | 3.4482 | 3.3865 | 3.4289 | 3.4289 | +0.031 (+0.91%) | 2,791,117 |
| 28 Jan 2013 | CNY | 3.3055 | 3.4173 | 3.3055 | 3.398 | 3.398 | +0.081 (+2.44%) | 2,905,091 |
| 25 Jan 2013 | CNY | 3.317 | 3.3749 | 3.2978 | 3.317 | 3.317 | -0.019 (-0.58%) | 2,356,846 |
| 24 Jan 2013 | CNY | 3.4597 | 3.5137 | 3.3055 | 3.3363 | 3.3363 | -0.147 (-4.21%) | 5,525,219 |
| 23 Jan 2013 | CNY | 3.4675 | 3.5099 | 3.4173 | 3.4829 | 3.4829 | +0.015 (+0.44%) | 4,443,964 |
| 22 Jan 2013 | CNY | 3.6719 | 3.6757 | 3.4327 | 3.4675 | 3.4675 | -0.281 (-7.51%) | 11,808,488 |
| 21 Jan 2013 | CNY | 3.722 | 3.7876 | 3.6719 | 3.749 | 3.749 | +0.058 (+1.57%) | 4,987,874 |
| 18 Jan 2013 | CNY | 3.668 | 3.6989 | 3.6256 | 3.6912 | 3.6912 | +0.05 (+1.38%) | 3,700,034 |
| 17 Jan 2013 | CNY | 3.7066 | 3.7259 | 3.6256 | 3.641 | 3.641 | -0.085 (-2.28%) | 4,950,627 |
| 16 Jan 2013 | CNY | 3.8416 | 3.8416 | 3.6449 | 3.7259 | 3.7259 | -0.066 (-1.73%) | 7,726,985 |
| 15 Jan 2013 | CNY | 3.7413 | 3.9342 | 3.7413 | 3.7915 | 3.7915 | +0.062 (+1.66%) | 10,475,139 |
| 14 Jan 2013 | CNY | 3.6102 | 3.7452 | 3.5485 | 3.7297 | 3.7297 | +0.143 (+3.98%) | 11,265,289 |
| 11 Jan 2013 | CNY | 3.5677 | 3.7413 | 3.5485 | 3.587 | 3.587 | +0.023 (+0.65%) | 13,356,228 |
| 10 Jan 2013 | CNY | 3.533 | 3.5639 | 3.5022 | 3.5639 | 3.5639 | +0.05 (+1.43%) | 4,872,137 |
| 9 Jan 2013 | CNY | 3.5485 | 3.6025 | 3.4752 | 3.5137 | 3.5137 | -0.066 (-1.83%) | 5,796,683 |
| 8 Jan 2013 | CNY | 3.5215 | 3.6526 | 3.5099 | 3.5793 | 3.5793 | +0.046 (+1.31%) | 8,520,707 |
| 7 Jan 2013 | CNY | 3.4752 | 3.533 | 3.4366 | 3.533 | 3.533 | +0.038 (+1.10%) | 4,971,991 |
| 4 Jan 2013 | CNY | 3.5176 | 3.533 | 3.3865 | 3.4945 | 3.4945 | 0.0 (0.0%) | 6,232,346 |
| 31 Dec 2012 | CNY | 3.5446 | 3.5639 | 3.479 | 3.4945 | 3.4945 | -0.054 (-1.52%) | 5,304,175 |
| 28 Dec 2012 | CNY | 3.5407 | 3.6102 | 3.4752 | 3.5485 | 3.5485 | +0.004 (+0.11%) | 7,332,468 |
| 27 Dec 2012 | CNY | 3.7027 | 3.7606 | 3.5253 | 3.5446 | 3.5446 | -0.147 (-3.97%) | 9,609,053 |
| 26 Dec 2012 | CNY | 3.452 | 3.7375 | 3.4327 | 3.6912 | 3.6912 | +0.239 (+6.93%) | 14,150,100 |
| 25 Dec 2012 | CNY | 3.425 | 3.5176 | 3.3826 | 3.452 | 3.452 | +0.008 (+0.22%) | 9,935,170 |
| 24 Dec 2012 | CNY | 3.3402 | 3.4597 | 3.3132 | 3.4443 | 3.4443 | +0.1 (+3.00%) | 9,855,261 |
| 21 Dec 2012 | CNY | 3.2322 | 3.3903 | 3.182 | 3.344 | 3.344 | +0.123 (+3.83%) | 11,368,127 |
