| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2013 | CNY | 4.53 | 4.55 | 4.4 | 4.45 | 4.45 | -0.1 (-2.20%) | 4,622,848 |
| 30 Jan 2013 | CNY | 4.59 | 4.59 | 4.45 | 4.55 | 4.55 | +0.01 (+0.22%) | 4,199,180 |
| 29 Jan 2013 | CNY | 4.46 | 4.57 | 4.44 | 4.54 | 4.54 | +0.06 (+1.34%) | 4,197,558 |
| 28 Jan 2013 | CNY | 4.36 | 4.5 | 4.35 | 4.48 | 4.48 | +0.12 (+2.75%) | 4,102,516 |
| 25 Jan 2013 | CNY | 4.45 | 4.51 | 4.35 | 4.36 | 4.36 | -0.09 (-2.02%) | 3,729,542 |
| 24 Jan 2013 | CNY | 4.67 | 4.74 | 4.41 | 4.45 | 4.45 | -0.24 (-5.12%) | 7,997,081 |
| 23 Jan 2013 | CNY | 4.65 | 4.76 | 4.57 | 4.69 | 4.69 | -0.01 (-0.21%) | 5,372,591 |
| 22 Jan 2013 | CNY | 4.8 | 4.82 | 4.63 | 4.7 | 4.7 | -0.13 (-2.69%) | 6,994,442 |
| 21 Jan 2013 | CNY | 4.79 | 4.95 | 4.78 | 4.83 | 4.83 | -0.02 (-0.41%) | 9,510,908 |
| 18 Jan 2013 | CNY | 4.7 | 4.92 | 4.64 | 4.85 | 4.85 | +0.12 (+2.54%) | 14,223,673 |
| 17 Jan 2013 | CNY | 4.63 | 5.09 | 4.59 | 4.73 | 4.73 | +0.07 (+1.50%) | 18,024,537 |
| 16 Jan 2013 | CNY | 4.61 | 4.72 | 4.51 | 4.66 | 4.66 | +0.03 (+0.65%) | 10,452,517 |
| 15 Jan 2013 | CNY | 4.54 | 4.69 | 4.54 | 4.63 | 4.63 | +0.05 (+1.09%) | 11,030,967 |
| 14 Jan 2013 | CNY | 4.41 | 4.62 | 4.4 | 4.58 | 4.58 | +0.13 (+2.92%) | 8,562,781 |
| 11 Jan 2013 | CNY | 4.73 | 4.78 | 4.4 | 4.45 | 4.45 | -0.24 (-5.12%) | 10,358,943 |
| 10 Jan 2013 | CNY | 4.66 | 4.74 | 4.61 | 4.69 | 4.69 | +0.02 (+0.43%) | 9,591,178 |
| 9 Jan 2013 | CNY | 4.6 | 4.75 | 4.55 | 4.67 | 4.67 | +0.05 (+1.08%) | 9,645,678 |
| 8 Jan 2013 | CNY | 4.6 | 4.67 | 4.5 | 4.62 | 4.62 | +0.02 (+0.43%) | 7,568,665 |
| 7 Jan 2013 | CNY | 4.48 | 4.64 | 4.43 | 4.6 | 4.6 | +0.09 (+2.00%) | 7,031,352 |
| 4 Jan 2013 | CNY | 4.65 | 4.66 | 4.47 | 4.51 | 4.51 | -0.07 (-1.53%) | 6,607,944 |
| 31 Dec 2012 | CNY | 4.58 | 4.69 | 4.54 | 4.58 | 4.58 | 0.0 (0.0%) | 10,789,229 |
| 28 Dec 2012 | CNY | 4.4 | 4.61 | 4.38 | 4.58 | 4.58 | +0.14 (+3.15%) | 11,109,490 |
| 27 Dec 2012 | CNY | 4.6 | 4.63 | 4.42 | 4.44 | 4.44 | -0.19 (-4.10%) | 11,366,901 |
| 26 Dec 2012 | CNY | 4.6 | 4.8 | 4.52 | 4.63 | 4.63 | -0.01 (-0.22%) | 15,748,410 |
| 25 Dec 2012 | CNY | 4.42 | 4.85 | 4.37 | 4.64 | 4.64 | +0.22 (+4.98%) | 21,035,199 |
| 24 Dec 2012 | CNY | 4.25 | 4.48 | 4.25 | 4.42 | 4.42 | +0.15 (+3.51%) | 11,029,605 |
| 21 Dec 2012 | CNY | 4.33 | 4.38 | 4.24 | 4.27 | 4.27 | -0.06 (-1.39%) | 5,977,455 |
| 20 Dec 2012 | CNY | 4.39 | 4.39 | 4.24 | 4.33 | 4.33 | -0.08 (-1.81%) | 7,704,452 |
| 19 Dec 2012 | CNY | 4.33 | 4.45 | 4.3 | 4.41 | 4.41 | +0.03 (+0.68%) | 8,292,754 |
| 18 Dec 2012 | CNY | 4.5 | 4.66 | 4.3 | 4.38 | 4.38 | -0.18 (-3.95%) | 13,578,370 |
