| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2013 | CNY | 8.85 | 9.09 | 8.72 | 9.01 | 9.01 | +0.11 (+1.24%) | 5,728,495 |
| 24 Jan 2013 | CNY | 8.97 | 9.35 | 8.86 | 8.9 | 8.9 | -0.2 (-2.20%) | 13,420,566 |
| 23 Jan 2013 | CNY | 8.72 | 9.15 | 8.51 | 9.1 | 9.1 | +0.36 (+4.12%) | 12,470,563 |
| 22 Jan 2013 | CNY | 8.7 | 8.93 | 8.46 | 8.74 | 8.74 | -0.01 (-0.11%) | 8,132,317 |
| 21 Jan 2013 | CNY | 8.61 | 8.94 | 8.57 | 8.75 | 8.75 | +0.14 (+1.63%) | 6,440,370 |
| 18 Jan 2013 | CNY | 8.48 | 8.65 | 8.4 | 8.61 | 8.61 | +0.15 (+1.77%) | 4,119,028 |
| 17 Jan 2013 | CNY | 8.73 | 8.73 | 8.45 | 8.46 | 8.46 | -0.3 (-3.42%) | 5,476,441 |
| 16 Jan 2013 | CNY | 8.67 | 8.83 | 8.52 | 8.76 | 8.76 | +0.08 (+0.92%) | 7,434,778 |
| 15 Jan 2013 | CNY | 8.46 | 8.75 | 8.46 | 8.68 | 8.68 | +0.19 (+2.24%) | 8,100,343 |
| 14 Jan 2013 | CNY | 8.33 | 8.53 | 8.21 | 8.49 | 8.49 | +0.13 (+1.56%) | 8,710,979 |
| 11 Jan 2013 | CNY | 8.6 | 8.73 | 8.32 | 8.36 | 8.36 | -0.24 (-2.79%) | 6,771,840 |
| 10 Jan 2013 | CNY | 8.31 | 8.65 | 8.26 | 8.6 | 8.6 | +0.32 (+3.86%) | 9,224,855 |
| 9 Jan 2013 | CNY | 8.19 | 8.48 | 8.18 | 8.28 | 8.28 | +0.05 (+0.61%) | 5,803,217 |
| 8 Jan 2013 | CNY | 8.07 | 8.33 | 7.99 | 8.23 | 8.23 | +0.15 (+1.86%) | 4,373,455 |
| 7 Jan 2013 | CNY | 8 | 8.09 | 7.89 | 8.08 | 8.08 | +0.08 (+1%) | 2,245,333 |
| 4 Jan 2013 | CNY | 8.16 | 8.22 | 7.92 | 8 | 8 | -0.13 (-1.60%) | 3,051,687 |
| 31 Dec 2012 | CNY | 8.1 | 8.21 | 8.09 | 8.13 | 8.13 | +0.03 (+0.37%) | 3,148,965 |
| 28 Dec 2012 | CNY | 8.07 | 8.14 | 8 | 8.1 | 8.1 | +0.05 (+0.62%) | 2,934,187 |
| 27 Dec 2012 | CNY | 7.93 | 8.21 | 7.85 | 8.05 | 8.05 | +0.1 (+1.26%) | 6,833,454 |
| 26 Dec 2012 | CNY | 7.86 | 7.97 | 7.81 | 7.95 | 7.95 | +0.11 (+1.40%) | 4,003,351 |
| 25 Dec 2012 | CNY | 7.66 | 7.93 | 7.58 | 7.84 | 7.84 | +0.16 (+2.08%) | 3,803,419 |
| 24 Dec 2012 | CNY | 7.64 | 7.73 | 7.6 | 7.68 | 7.68 | +0.02 (+0.26%) | 2,281,801 |
| 21 Dec 2012 | CNY | 7.74 | 7.82 | 7.63 | 7.66 | 7.66 | -0.08 (-1.03%) | 2,249,399 |
| 20 Dec 2012 | CNY | 7.8 | 7.83 | 7.64 | 7.74 | 7.74 | -0.1 (-1.28%) | 3,958,024 |
| 19 Dec 2012 | CNY | 7.74 | 8.03 | 7.63 | 7.84 | 7.84 | +0.09 (+1.16%) | 4,467,251 |
| 18 Dec 2012 | CNY | 7.7 | 7.81 | 7.65 | 7.75 | 7.75 | +0.01 (+0.13%) | 2,998,641 |
| 17 Dec 2012 | CNY | 7.65 | 7.78 | 7.53 | 7.74 | 7.74 | +0.14 (+1.84%) | 3,734,882 |
| 14 Dec 2012 | CNY | 7.32 | 7.64 | 7.3 | 7.6 | 7.6 | +0.3 (+4.11%) | 2,915,464 |
| 13 Dec 2012 | CNY | 7.5 | 7.51 | 7.25 | 7.3 | 7.3 | -0.22 (-2.93%) | 1,861,531 |
| 12 Dec 2012 | CNY | 7.53 | 7.59 | 7.4 | 7.52 | 7.52 | 0.0 (0.0%) | 1,805,699 |
