| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2013 | CNY | 4.8667 | 4.945 | 4.81 | 4.9333 | 4.9333 | +0.078 (+1.61%) | 4,485,198 |
| 19 Feb 2013 | CNY | 4.9667 | 4.9983 | 4.8533 | 4.855 | 4.855 | -0.125 (-2.51%) | 5,530,008 |
| 18 Feb 2013 | CNY | 5.0967 | 5.1 | 4.9333 | 4.98 | 4.98 | -0.12 (-2.35%) | 7,864,152 |
| 8 Feb 2013 | CNY | 5.05 | 5.125 | 5.0067 | 5.1 | 5.1 | +0.052 (+1.02%) | 8,237,778 |
| 7 Feb 2013 | CNY | 4.9633 | 5.0983 | 4.9433 | 5.0483 | 5.0483 | +0.07 (+1.41%) | 6,092,286 |
| 6 Feb 2013 | CNY | 5 | 5.0167 | 4.92 | 4.9783 | 4.9783 | -0.005 (-0.10%) | 4,946,148 |
| 5 Feb 2013 | CNY | 4.7633 | 5.0267 | 4.7533 | 4.9833 | 4.9833 | +0.23 (+4.84%) | 10,916,808 |
| 4 Feb 2013 | CNY | 4.7867 | 4.875 | 4.68 | 4.7533 | 4.7533 | -0.012 (-0.25%) | 3,926,196 |
| 1 Feb 2013 | CNY | 4.7 | 4.8233 | 4.7 | 4.765 | 4.765 | +0.04 (+0.85%) | 3,630,192 |
| 31 Jan 2013 | CNY | 4.78 | 4.7833 | 4.6667 | 4.725 | 4.725 | -0.053 (-1.12%) | 5,432,706 |
| 30 Jan 2013 | CNY | 4.9183 | 4.95 | 4.7133 | 4.7783 | 4.7783 | -0.145 (-2.95%) | 7,968,474 |
| 29 Jan 2013 | CNY | 4.825 | 5.0333 | 4.8 | 4.9233 | 4.9233 | +0.098 (+2.04%) | 8,044,752 |
| 28 Jan 2013 | CNY | 4.72 | 4.85 | 4.72 | 4.825 | 4.825 | +0.117 (+2.48%) | 7,364,616 |
| 25 Jan 2013 | CNY | 4.715 | 4.7767 | 4.6667 | 4.7083 | 4.7083 | +0.008 (+0.18%) | 4,094,538 |
| 24 Jan 2013 | CNY | 4.8983 | 4.9667 | 4.65 | 4.7 | 4.7 | -0.228 (-4.63%) | 8,444,826 |
| 23 Jan 2013 | CNY | 4.78 | 4.945 | 4.78 | 4.9283 | 4.9283 | +0.073 (+1.51%) | 6,196,494 |
| 22 Jan 2013 | CNY | 5.0833 | 5.125 | 4.6667 | 4.855 | 4.855 | -0.285 (-5.54%) | 10,771,410 |
| 21 Jan 2013 | CNY | 4.9883 | 5.1633 | 4.98 | 5.14 | 5.14 | +0.15 (+3.01%) | 14,770,830 |
| 18 Jan 2013 | CNY | 4.97 | 5.04 | 4.925 | 4.99 | 4.99 | +0.037 (+0.74%) | 8,388,618 |
| 17 Jan 2013 | CNY | 5.1167 | 5.12 | 4.9417 | 4.9533 | 4.9533 | -0.207 (-4.01%) | 15,795,762 |
| 16 Jan 2013 | CNY | 5.1133 | 5.275 | 5.065 | 5.16 | 5.16 | -0.037 (-0.71%) | 16,064,448 |
| 15 Jan 2013 | CNY | 5.1667 | 5.2667 | 5.1033 | 5.1967 | 5.1967 | -0.12 (-2.26%) | 24,073,626 |
| 14 Jan 2013 | CNY | 5.25 | 5.425 | 5.05 | 5.3167 | 5.3167 | +0.278 (+5.53%) | 43,928,352 |
| 11 Jan 2013 | CNY | 5.0383 | 5.0383 | 5.0383 | 5.0383 | 5.0383 | +0.458 (+10.01%) | 8,362,140 |
| 10 Jan 2013 | CNY | 4.6167 | 4.66 | 4.52 | 4.58 | 4.58 | +0.005 (+0.11%) | 3,794,262 |
| 9 Jan 2013 | CNY | 4.6667 | 4.7483 | 4.5 | 4.575 | 4.575 | -0.207 (-4.32%) | 7,578,156 |
| 8 Jan 2013 | CNY | 4.6783 | 4.9967 | 4.6667 | 4.7817 | 4.7817 | +0.103 (+2.21%) | 8,235,708 |
| 7 Jan 2013 | CNY | 4.63 | 4.68 | 4.5467 | 4.6783 | 4.6783 | +0.025 (+0.54%) | 5,862,108 |
| 4 Jan 2013 | CNY | 4.475 | 4.7633 | 4.4333 | 4.6533 | 4.6533 | +0.188 (+4.22%) | 9,295,104 |
| 31 Dec 2012 | CNY | 4.4667 | 4.4983 | 4.3333 | 4.465 | 4.465 | +0.003 (+0.07%) | 4,262,130 |
