| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2013 | CNY | 5.125 | 5.215 | 5.075 | 5.14 | 5.14 | -0.01 (-0.19%) | 6,469,238 |
| 15 Jan 2013 | CNY | 5.045 | 5.17 | 5.015 | 5.15 | 5.15 | +0.09 (+1.78%) | 7,089,452 |
| 14 Jan 2013 | CNY | 4.855 | 5.065 | 4.855 | 5.06 | 5.06 | +0.155 (+3.16%) | 4,640,428 |
| 11 Jan 2013 | CNY | 5.05 | 5.095 | 4.87 | 4.905 | 4.905 | -0.175 (-3.44%) | 4,548,358 |
| 10 Jan 2013 | CNY | 5 | 5.095 | 4.995 | 5.08 | 5.08 | +0.08 (+1.60%) | 5,020,640 |
| 9 Jan 2013 | CNY | 5.05 | 5.1 | 4.935 | 5 | 5 | -0.06 (-1.19%) | 5,361,062 |
| 8 Jan 2013 | CNY | 5.075 | 5.075 | 4.955 | 5.06 | 5.06 | +0.06 (+1.20%) | 4,254,414 |
| 7 Jan 2013 | CNY | 5.04 | 5.04 | 4.9 | 5 | 5 | -0.075 (-1.48%) | 5,422,372 |
| 4 Jan 2013 | CNY | 4.93 | 5.25 | 4.915 | 5.075 | 5.075 | +0.145 (+2.94%) | 9,790,330 |
| 31 Dec 2012 | CNY | 4.9 | 4.965 | 4.86 | 4.93 | 4.93 | 0.0 (0.0%) | 4,655,670 |
| 28 Dec 2012 | CNY | 4.9 | 4.965 | 4.835 | 4.93 | 4.93 | -0.01 (-0.20%) | 6,324,098 |
| 27 Dec 2012 | CNY | 4.875 | 5.075 | 4.87 | 4.94 | 4.94 | +0.115 (+2.38%) | 12,686,076 |
| 26 Dec 2012 | CNY | 4.805 | 4.84 | 4.75 | 4.825 | 4.825 | +0.025 (+0.52%) | 5,341,182 |
| 25 Dec 2012 | CNY | 4.695 | 4.85 | 4.67 | 4.8 | 4.8 | +0.085 (+1.80%) | 5,507,050 |
| 24 Dec 2012 | CNY | 4.65 | 4.815 | 4.635 | 4.715 | 4.715 | -0.01 (-0.21%) | 3,209,562 |
| 21 Dec 2012 | CNY | 4.73 | 4.9 | 4.645 | 4.725 | 4.725 | -0.035 (-0.74%) | 5,971,130 |
| 20 Dec 2012 | CNY | 4.84 | 4.915 | 4.715 | 4.76 | 4.76 | +0.05 (+1.06%) | 6,533,538 |
| 19 Dec 2012 | CNY | 4.745 | 4.76 | 4.68 | 4.71 | 4.71 | -0.065 (-1.36%) | 3,521,124 |
| 18 Dec 2012 | CNY | 4.745 | 4.87 | 4.615 | 4.775 | 4.775 | +0.05 (+1.06%) | 6,799,048 |
| 17 Dec 2012 | CNY | 4.68 | 4.8 | 4.64 | 4.725 | 4.725 | +0.045 (+0.96%) | 6,111,626 |
| 14 Dec 2012 | CNY | 4.435 | 4.77 | 4.425 | 4.68 | 4.68 | +0.245 (+5.52%) | 6,859,204 |
| 13 Dec 2012 | CNY | 4.45 | 4.55 | 4.41 | 4.435 | 4.435 | -0.02 (-0.45%) | 2,298,202 |
| 12 Dec 2012 | CNY | 4.555 | 4.57 | 4.37 | 4.455 | 4.455 | -0.09 (-1.98%) | 3,655,832 |
| 11 Dec 2012 | CNY | 4.58 | 4.615 | 4.5 | 4.545 | 4.545 | -0.06 (-1.30%) | 4,687,910 |
| 10 Dec 2012 | CNY | 4.46 | 4.635 | 4.44 | 4.605 | 4.605 | +0.115 (+2.56%) | 4,866,254 |
| 7 Dec 2012 | CNY | 4.385 | 4.495 | 4.35 | 4.49 | 4.49 | +0.095 (+2.16%) | 4,050,072 |
| 6 Dec 2012 | CNY | 4.3 | 4.435 | 4.3 | 4.395 | 4.395 | +0.04 (+0.92%) | 3,199,928 |
| 5 Dec 2012 | CNY | 4.145 | 4.39 | 4.13 | 4.355 | 4.355 | +0.205 (+4.94%) | 5,834,068 |
| 4 Dec 2012 | CNY | 4.215 | 4.215 | 4.02 | 4.15 | 4.15 | -0.065 (-1.54%) | 3,982,430 |
| 3 Dec 2012 | CNY | 4.405 | 4.535 | 4.21 | 4.215 | 4.215 | -0.21 (-4.75%) | 2,588,780 |
