| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2013 | CNY | 7.7 | 7.78 | 7.59 | 7.62 | 7.62 | -0.02 (-0.26%) | 5,069,327 |
| 7 Mar 2013 | CNY | 7.68 | 7.82 | 7.61 | 7.64 | 7.64 | -0.07 (-0.91%) | 8,660,104 |
| 6 Mar 2013 | CNY | 7.61 | 7.74 | 7.55 | 7.71 | 7.71 | +0.11 (+1.45%) | 7,214,060 |
| 5 Mar 2013 | CNY | 7.52 | 7.65 | 7.51 | 7.6 | 7.6 | +0.09 (+1.20%) | 5,223,033 |
| 4 Mar 2013 | CNY | 7.78 | 7.8 | 7.48 | 7.51 | 7.51 | -0.3 (-3.84%) | 6,802,032 |
| 1 Mar 2013 | CNY | 7.8 | 7.87 | 7.73 | 7.81 | 7.81 | -0.01 (-0.13%) | 5,897,021 |
| 28 Feb 2013 | CNY | 7.78 | 7.85 | 7.68 | 7.82 | 7.82 | +0.23 (+3.03%) | 9,690,892 |
| 27 Feb 2013 | CNY | 7.59 | 7.69 | 7.55 | 7.59 | 7.59 | +0.01 (+0.13%) | 5,099,888 |
| 26 Feb 2013 | CNY | 7.74 | 7.78 | 7.55 | 7.58 | 7.58 | -0.15 (-1.94%) | 6,318,728 |
| 25 Feb 2013 | CNY | 7.67 | 7.76 | 7.67 | 7.73 | 7.73 | +0.07 (+0.91%) | 3,672,651 |
| 22 Feb 2013 | CNY | 7.7 | 7.73 | 7.62 | 7.66 | 7.66 | -0.03 (-0.39%) | 5,390,742 |
| 21 Feb 2013 | CNY | 7.89 | 7.89 | 7.65 | 7.69 | 7.69 | -0.26 (-3.27%) | 8,155,754 |
| 20 Feb 2013 | CNY | 7.88 | 7.96 | 7.76 | 7.95 | 7.95 | +0.06 (+0.76%) | 8,281,563 |
| 19 Feb 2013 | CNY | 8.06 | 8.06 | 7.86 | 7.89 | 7.89 | -0.15 (-1.87%) | 7,432,744 |
| 18 Feb 2013 | CNY | 8.15 | 8.17 | 7.96 | 8.04 | 8.04 | -0.06 (-0.74%) | 9,836,192 |
| 8 Feb 2013 | CNY | 8.17 | 8.17 | 8.06 | 8.1 | 8.1 | -0.03 (-0.37%) | 7,123,144 |
| 7 Feb 2013 | CNY | 8.08 | 8.28 | 8 | 8.13 | 8.13 | +0.07 (+0.87%) | 11,794,226 |
| 6 Feb 2013 | CNY | 7.99 | 8.18 | 7.97 | 8.06 | 8.06 | +0.05 (+0.62%) | 10,715,731 |
| 5 Feb 2013 | CNY | 8 | 8.02 | 7.8 | 8.01 | 8.01 | -0.08 (-0.99%) | 10,097,502 |
| 4 Feb 2013 | CNY | 8 | 8.35 | 7.92 | 8.09 | 8.09 | +0.14 (+1.76%) | 22,252,423 |
| 1 Feb 2013 | CNY | 7.72 | 8.06 | 7.7 | 7.95 | 7.95 | +0.16 (+2.05%) | 11,739,627 |
| 31 Jan 2013 | CNY | 7.8 | 7.83 | 7.65 | 7.79 | 7.79 | -0.04 (-0.51%) | 7,267,391 |
| 30 Jan 2013 | CNY | 8 | 8.17 | 7.75 | 7.83 | 7.83 | -0.17 (-2.13%) | 14,326,146 |
| 29 Jan 2013 | CNY | 7.88 | 8.03 | 7.81 | 8 | 8 | +0.15 (+1.91%) | 10,433,721 |
| 28 Jan 2013 | CNY | 7.68 | 7.85 | 7.65 | 7.85 | 7.85 | +0.17 (+2.21%) | 8,704,211 |
| 25 Jan 2013 | CNY | 7.73 | 7.77 | 7.6 | 7.68 | 7.68 | +0.02 (+0.26%) | 5,643,982 |
| 24 Jan 2013 | CNY | 7.85 | 7.98 | 7.55 | 7.66 | 7.66 | -0.23 (-2.92%) | 10,692,793 |
| 23 Jan 2013 | CNY | 7.72 | 7.91 | 7.67 | 7.89 | 7.89 | +0.11 (+1.41%) | 8,441,485 |
| 22 Jan 2013 | CNY | 8.06 | 8.06 | 7.73 | 7.78 | 7.78 | -0.26 (-3.23%) | 11,360,555 |
| 21 Jan 2013 | CNY | 8.03 | 8.13 | 7.94 | 8.04 | 8.04 | 0.0 (0.0%) | 9,424,555 |
