| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2013 | CNY | 4.95 | 4.99 | 4.9 | 4.92 | 4.92 | -0.02 (-0.40%) | 5,947,237 |
| 6 Feb 2013 | CNY | 5.01 | 5.05 | 4.85 | 4.94 | 4.94 | -0.09 (-1.79%) | 9,086,613 |
| 5 Feb 2013 | CNY | 4.8 | 5.11 | 4.77 | 5.03 | 5.03 | +0.19 (+3.93%) | 11,015,799 |
| 4 Feb 2013 | CNY | 4.9 | 4.98 | 4.75 | 4.84 | 4.84 | -0.05 (-1.02%) | 8,196,372 |
| 1 Feb 2013 | CNY | 4.88 | 4.93 | 4.84 | 4.89 | 4.89 | +0.01 (+0.20%) | 7,530,032 |
| 31 Jan 2013 | CNY | 5.17 | 5.18 | 4.82 | 4.88 | 4.88 | -0.34 (-6.51%) | 13,944,263 |
| 30 Jan 2013 | CNY | 5.06 | 5.24 | 5 | 5.22 | 5.22 | +0.14 (+2.76%) | 13,074,263 |
| 29 Jan 2013 | CNY | 5.05 | 5.22 | 5.02 | 5.08 | 5.08 | +0.02 (+0.40%) | 10,244,385 |
| 28 Jan 2013 | CNY | 4.89 | 5.08 | 4.88 | 5.06 | 5.06 | +0.15 (+3.05%) | 11,938,511 |
| 25 Jan 2013 | CNY | 5.09 | 5.13 | 4.88 | 4.91 | 4.91 | -0.21 (-4.10%) | 8,930,308 |
| 24 Jan 2013 | CNY | 5.24 | 5.31 | 5.04 | 5.12 | 5.12 | -0.1 (-1.92%) | 5,798,885 |
| 23 Jan 2013 | CNY | 5.28 | 5.35 | 5.07 | 5.22 | 5.22 | -0.08 (-1.51%) | 6,161,667 |
| 22 Jan 2013 | CNY | 5.51 | 5.51 | 5.24 | 5.3 | 5.3 | -0.23 (-4.16%) | 7,112,784 |
| 21 Jan 2013 | CNY | 5.63 | 5.67 | 5.48 | 5.53 | 5.53 | -0.06 (-1.07%) | 7,458,012 |
| 18 Jan 2013 | CNY | 5.42 | 5.6 | 5.35 | 5.59 | 5.59 | +0.14 (+2.57%) | 9,974,842 |
| 17 Jan 2013 | CNY | 5.33 | 5.46 | 5.3 | 5.45 | 5.45 | +0.08 (+1.49%) | 5,791,160 |
| 16 Jan 2013 | CNY | 5.48 | 5.48 | 5.26 | 5.37 | 5.37 | -0.12 (-2.19%) | 7,150,473 |
| 15 Jan 2013 | CNY | 5.52 | 5.58 | 5.42 | 5.49 | 5.49 | -0.04 (-0.72%) | 7,587,442 |
| 14 Jan 2013 | CNY | 5.35 | 5.58 | 5.32 | 5.53 | 5.53 | +0.14 (+2.60%) | 8,228,845 |
| 11 Jan 2013 | CNY | 5.7 | 5.74 | 5.36 | 5.39 | 5.39 | -0.35 (-6.10%) | 9,400,858 |
| 10 Jan 2013 | CNY | 5.67 | 5.84 | 5.6 | 5.74 | 5.74 | +0.04 (+0.70%) | 8,690,827 |
| 9 Jan 2013 | CNY | 5.73 | 5.81 | 5.66 | 5.7 | 5.7 | -0.07 (-1.21%) | 5,622,904 |
| 8 Jan 2013 | CNY | 5.8 | 5.83 | 5.58 | 5.77 | 5.77 | -0.06 (-1.03%) | 14,198,295 |
| 7 Jan 2013 | CNY | 5.97 | 5.98 | 5.67 | 5.83 | 5.83 | +0.09 (+1.57%) | 11,081,614 |
| 4 Jan 2013 | CNY | 5.73 | 5.87 | 5.6 | 5.74 | 5.74 | +0.07 (+1.23%) | 13,561,890 |
| 31 Dec 2012 | CNY | 5.42 | 5.89 | 5.41 | 5.67 | 5.67 | +0.21 (+3.85%) | 20,322,844 |
| 28 Dec 2012 | CNY | 5.24 | 5.5 | 5.18 | 5.46 | 5.46 | +0.23 (+4.40%) | 11,795,144 |
| 27 Dec 2012 | CNY | 5.36 | 5.37 | 5.21 | 5.23 | 5.23 | -0.14 (-2.61%) | 9,454,064 |
| 26 Dec 2012 | CNY | 5.47 | 5.6 | 5.22 | 5.37 | 5.37 | -0.13 (-2.36%) | 16,015,499 |
| 25 Dec 2012 | CNY | 5.27 | 5.55 | 5.22 | 5.5 | 5.5 | +0.22 (+4.17%) | 19,656,453 |
