| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2013 | CNY | 3.76 | 3.9 | 3.73 | 3.86 | 3.86 | +0.09 (+2.39%) | 42,531,618 |
| 4 Feb 2013 | CNY | 3.73 | 3.83 | 3.73 | 3.77 | 3.77 | +0.04 (+1.07%) | 33,473,492 |
| 1 Feb 2013 | CNY | 3.71 | 3.76 | 3.68 | 3.73 | 3.73 | +0.02 (+0.54%) | 18,392,787 |
| 31 Jan 2013 | CNY | 3.68 | 3.78 | 3.66 | 3.71 | 3.71 | +0.01 (+0.27%) | 18,476,896 |
| 30 Jan 2013 | CNY | 3.73 | 3.74 | 3.66 | 3.7 | 3.7 | -0.03 (-0.80%) | 19,974,943 |
| 29 Jan 2013 | CNY | 3.71 | 3.75 | 3.67 | 3.73 | 3.73 | +0.03 (+0.81%) | 20,909,109 |
| 28 Jan 2013 | CNY | 3.63 | 3.72 | 3.62 | 3.7 | 3.7 | +0.08 (+2.21%) | 19,905,747 |
| 25 Jan 2013 | CNY | 3.64 | 3.68 | 3.6 | 3.62 | 3.62 | -0.02 (-0.55%) | 13,240,946 |
| 24 Jan 2013 | CNY | 3.71 | 3.78 | 3.59 | 3.64 | 3.64 | -0.07 (-1.89%) | 32,097,992 |
| 23 Jan 2013 | CNY | 3.74 | 3.8 | 3.6 | 3.71 | 3.71 | -0.03 (-0.80%) | 24,186,431 |
| 22 Jan 2013 | CNY | 3.86 | 3.87 | 3.7 | 3.74 | 3.74 | -0.12 (-3.11%) | 29,185,795 |
| 21 Jan 2013 | CNY | 3.84 | 3.88 | 3.79 | 3.86 | 3.86 | +0.02 (+0.52%) | 27,765,291 |
| 18 Jan 2013 | CNY | 3.82 | 3.89 | 3.8 | 3.84 | 3.84 | +0.05 (+1.32%) | 25,932,550 |
| 17 Jan 2013 | CNY | 3.81 | 3.85 | 3.76 | 3.79 | 3.79 | -0.06 (-1.56%) | 22,990,793 |
| 16 Jan 2013 | CNY | 3.9 | 3.92 | 3.78 | 3.85 | 3.85 | -0.07 (-1.79%) | 48,768,454 |
| 15 Jan 2013 | CNY | 3.74 | 4.07 | 3.72 | 3.92 | 3.92 | +0.18 (+4.81%) | 78,957,381 |
| 14 Jan 2013 | CNY | 3.61 | 3.74 | 3.59 | 3.74 | 3.74 | +0.12 (+3.31%) | 34,693,834 |
| 11 Jan 2013 | CNY | 3.78 | 3.78 | 3.61 | 3.62 | 3.62 | -0.1 (-2.69%) | 31,965,436 |
| 10 Jan 2013 | CNY | 3.69 | 3.8 | 3.64 | 3.72 | 3.72 | +0.02 (+0.54%) | 34,952,590 |
| 9 Jan 2013 | CNY | 3.76 | 3.83 | 3.69 | 3.7 | 3.7 | -0.09 (-2.37%) | 35,470,997 |
| 8 Jan 2013 | CNY | 3.82 | 3.88 | 3.75 | 3.79 | 3.79 | -0.1 (-2.57%) | 60,416,123 |
| 7 Jan 2013 | CNY | 3.75 | 3.99 | 3.71 | 3.89 | 3.89 | +0.2 (+5.42%) | 75,684,586 |
| 4 Jan 2013 | CNY | 3.7 | 3.79 | 3.62 | 3.69 | 3.69 | +0.06 (+1.65%) | 57,182,322 |
| 31 Dec 2012 | CNY | 3.63 | 3.66 | 3.57 | 3.63 | 3.63 | 0.0 (0.0%) | 34,870,963 |
| 28 Dec 2012 | CNY | 3.56 | 3.69 | 3.54 | 3.63 | 3.63 | -0.01 (-0.27%) | 50,082,638 |
| 27 Dec 2012 | CNY | 3.49 | 3.8 | 3.48 | 3.64 | 3.64 | +0.19 (+5.51%) | 117,087,792 |
| 26 Dec 2012 | CNY | 3.44 | 3.46 | 3.38 | 3.45 | 3.45 | -0.01 (-0.29%) | 34,715,404 |
| 25 Dec 2012 | CNY | 3.37 | 3.48 | 3.35 | 3.46 | 3.46 | +0.09 (+2.67%) | 45,523,090 |
| 24 Dec 2012 | CNY | 3.38 | 3.4 | 3.34 | 3.37 | 3.37 | -0.01 (-0.30%) | 14,191,781 |
| 21 Dec 2012 | CNY | 3.4 | 3.45 | 3.36 | 3.38 | 3.38 | 0.0 (0.0%) | 24,320,820 |
