| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2013 | CNY | 4.6375 | 4.7422 | 4.6156 | 4.7172 | 4.7172 | +0.061 (+1.31%) | 6,049,881 |
| 7 Feb 2013 | CNY | 4.5688 | 4.6563 | 4.5547 | 4.6563 | 4.6563 | +0.07 (+1.54%) | 5,218,560 |
| 6 Feb 2013 | CNY | 4.6609 | 4.6609 | 4.5484 | 4.5859 | 4.5859 | -0.037 (-0.81%) | 5,965,868 |
| 5 Feb 2013 | CNY | 4.375 | 4.6391 | 4.3672 | 4.6234 | 4.6234 | +0.248 (+5.68%) | 11,135,206 |
| 4 Feb 2013 | CNY | 4.5 | 4.5 | 4.3438 | 4.375 | 4.375 | -0.062 (-1.41%) | 5,174,009 |
| 1 Feb 2013 | CNY | 4.3781 | 4.5125 | 4.3781 | 4.4375 | 4.4375 | -0.002 (-0.04%) | 4,983,564 |
| 31 Jan 2013 | CNY | 4.5156 | 4.5156 | 4.3563 | 4.4391 | 4.4391 | -0.091 (-2.00%) | 5,499,072 |
| 30 Jan 2013 | CNY | 4.6406 | 4.6859 | 4.4375 | 4.5297 | 4.5297 | -0.095 (-2.06%) | 7,393,254 |
| 29 Jan 2013 | CNY | 4.5625 | 4.7188 | 4.5625 | 4.625 | 4.625 | +0.062 (+1.37%) | 8,601,107 |
| 28 Jan 2013 | CNY | 4.4813 | 4.575 | 4.4578 | 4.5625 | 4.5625 | +0.086 (+1.92%) | 6,735,136 |
| 25 Jan 2013 | CNY | 4.4219 | 4.5578 | 4.4172 | 4.4766 | 4.4766 | +0.034 (+0.77%) | 5,900,345 |
| 24 Jan 2013 | CNY | 4.5781 | 4.6016 | 4.3438 | 4.4422 | 4.4422 | -0.136 (-2.97%) | 8,460,211 |
| 23 Jan 2013 | CNY | 4.4406 | 4.6094 | 4.4063 | 4.5781 | 4.5781 | +0.108 (+2.41%) | 9,371,616 |
| 22 Jan 2013 | CNY | 4.9203 | 4.9203 | 4.4328 | 4.4703 | 4.4703 | -0.449 (-9.12%) | 14,221,011 |
| 21 Jan 2013 | CNY | 4.8516 | 4.9484 | 4.7969 | 4.9188 | 4.9188 | +0.067 (+1.39%) | 8,316,780 |
| 18 Jan 2013 | CNY | 4.8281 | 4.9109 | 4.7922 | 4.8516 | 4.8516 | +0.024 (+0.49%) | 7,095,385 |
| 17 Jan 2013 | CNY | 5.0234 | 5.0438 | 4.8281 | 4.8281 | 4.8281 | -0.178 (-3.56%) | 9,341,126 |
| 16 Jan 2013 | CNY | 5.1156 | 5.1156 | 4.925 | 5.0063 | 5.0063 | -0.158 (-3.06%) | 13,392,953 |
| 15 Jan 2013 | CNY | 5.2109 | 5.25 | 5.0969 | 5.1641 | 5.1641 | -0.089 (-1.69%) | 16,435,449 |
| 14 Jan 2013 | CNY | 5.0859 | 5.3078 | 4.9688 | 5.2531 | 5.2531 | +0.175 (+3.45%) | 18,885,216 |
| 11 Jan 2013 | CNY | 4.9547 | 5.2484 | 4.9063 | 5.0781 | 5.0781 | +0.202 (+4.13%) | 26,698,150 |
| 10 Jan 2013 | CNY | 4.8688 | 4.9688 | 4.7656 | 4.8766 | 4.8766 | -0.009 (-0.19%) | 10,808,448 |
| 9 Jan 2013 | CNY | 4.8438 | 4.9156 | 4.7891 | 4.8859 | 4.8859 | -0.113 (-2.25%) | 13,668,582 |
| 8 Jan 2013 | CNY | 5.0859 | 5.1313 | 4.9219 | 4.9984 | 4.9984 | -0.134 (-2.62%) | 19,526,022 |
| 7 Jan 2013 | CNY | 5.1344 | 5.2422 | 5.0438 | 5.1328 | 5.1328 | +0.062 (+1.23%) | 19,226,713 |
| 4 Jan 2013 | CNY | 4.8641 | 5.1688 | 4.8203 | 5.0703 | 5.0703 | +0.183 (+3.74%) | 26,133,651 |
| 31 Dec 2012 | CNY | 4.9453 | 5.0031 | 4.7781 | 4.8875 | 4.8875 | -0.045 (-0.92%) | 15,620,076 |
| 28 Dec 2012 | CNY | 4.8984 | 5.0672 | 4.85 | 4.9328 | 4.9328 | +0.061 (+1.25%) | 21,886,265 |
| 27 Dec 2012 | CNY | 5.1828 | 5.1984 | 4.8625 | 4.8719 | 4.8719 | -0.356 (-6.81%) | 28,778,828 |
| 26 Dec 2012 | CNY | 5.0906 | 5.45 | 4.9906 | 5.2281 | 5.2281 | -0.024 (-0.45%) | 37,978,950 |
