| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2013 | CNY | 4.7667 | 4.86 | 4.7467 | 4.8533 | 4.8533 | +0.1 (+2.10%) | 11,873,460 |
| 25 Jan 2013 | CNY | 4.7067 | 4.7867 | 4.7067 | 4.7533 | 4.7533 | +0.047 (+0.99%) | 9,431,659 |
| 24 Jan 2013 | CNY | 4.8733 | 4.8933 | 4.6933 | 4.7067 | 4.7067 | -0.16 (-3.29%) | 15,666,619 |
| 23 Jan 2013 | CNY | 4.86 | 4.9 | 4.7467 | 4.8667 | 4.8667 | +0.007 (+0.14%) | 13,896,907 |
| 22 Jan 2013 | CNY | 5.06 | 5.06 | 4.8467 | 4.86 | 4.86 | -0.2 (-3.95%) | 19,243,992 |
| 21 Jan 2013 | CNY | 5.0667 | 5.1067 | 5.0333 | 5.06 | 5.06 | +0.007 (+0.13%) | 13,841,523 |
| 18 Jan 2013 | CNY | 5.02 | 5.08 | 5 | 5.0533 | 5.0533 | +0.04 (+0.80%) | 13,632,672 |
| 17 Jan 2013 | CNY | 5.0667 | 5.0933 | 4.9667 | 5.0133 | 5.0133 | -0.06 (-1.18%) | 14,140,722 |
| 16 Jan 2013 | CNY | 5.2133 | 5.26 | 4.9467 | 5.0733 | 5.0733 | -0.16 (-3.06%) | 27,314,278 |
| 15 Jan 2013 | CNY | 5.2 | 5.4 | 5.1067 | 5.2333 | 5.2333 | +0.06 (+1.16%) | 43,123,182 |
| 14 Jan 2013 | CNY | 5.1133 | 5.3533 | 5.0267 | 5.1733 | 5.1733 | +0.02 (+0.39%) | 51,128,314 |
| 11 Jan 2013 | CNY | 5.0933 | 5.2 | 5 | 5.1533 | 5.1533 | -0.053 (-1.03%) | 40,174,773 |
| 10 Jan 2013 | CNY | 4.7333 | 5.2067 | 4.7 | 5.2067 | 5.2067 | +0.473 (+10.00%) | 64,327,972 |
| 9 Jan 2013 | CNY | 4.7067 | 4.78 | 4.6533 | 4.7333 | 4.7333 | +0.02 (+0.42%) | 17,163,423 |
| 8 Jan 2013 | CNY | 4.72 | 4.7867 | 4.6533 | 4.7133 | 4.7133 | +0.02 (+0.43%) | 17,824,281 |
| 7 Jan 2013 | CNY | 4.6 | 4.72 | 4.5867 | 4.6933 | 4.6933 | +0.1 (+2.18%) | 15,265,812 |
| 4 Jan 2013 | CNY | 4.7267 | 4.74 | 4.5733 | 4.5933 | 4.5933 | -0.093 (-1.99%) | 15,758,587 |
| 31 Dec 2012 | CNY | 4.7467 | 4.7733 | 4.6533 | 4.6867 | 4.6867 | -0.02 (-0.42%) | 14,980,143 |
| 28 Dec 2012 | CNY | 4.6733 | 4.7333 | 4.6333 | 4.7067 | 4.7067 | +0.02 (+0.43%) | 18,092,577 |
| 27 Dec 2012 | CNY | 4.5867 | 4.7933 | 4.5667 | 4.6867 | 4.6867 | +0.107 (+2.33%) | 36,897,064 |
| 26 Dec 2012 | CNY | 4.54 | 4.58 | 4.5133 | 4.58 | 4.58 | +0.027 (+0.59%) | 17,904,300 |
| 25 Dec 2012 | CNY | 4.46 | 4.5867 | 4.4467 | 4.5533 | 4.5533 | +0.073 (+1.64%) | 17,099,194 |
| 24 Dec 2012 | CNY | 4.5067 | 4.5733 | 4.4533 | 4.48 | 4.48 | -0.06 (-1.32%) | 12,181,765 |
| 21 Dec 2012 | CNY | 4.6133 | 4.62 | 4.52 | 4.54 | 4.54 | -0.04 (-0.87%) | 16,399,116 |
| 20 Dec 2012 | CNY | 4.4733 | 4.6267 | 4.4733 | 4.58 | 4.58 | +0.113 (+2.54%) | 23,603,269 |
| 19 Dec 2012 | CNY | 4.4667 | 4.5067 | 4.4333 | 4.4667 | 4.4667 | 0.0 (0.0%) | 11,003,628 |
| 18 Dec 2012 | CNY | 4.5133 | 4.5667 | 4.4133 | 4.4667 | 4.4667 | -0.047 (-1.03%) | 15,787,536 |
| 17 Dec 2012 | CNY | 4.4333 | 4.5933 | 4.4333 | 4.5133 | 4.5133 | +0.08 (+1.80%) | 17,920,653 |
| 14 Dec 2012 | CNY | 4.2733 | 4.4867 | 4.2733 | 4.4333 | 4.4333 | +0.14 (+3.26%) | 21,485,634 |
| 13 Dec 2012 | CNY | 4.52 | 4.5267 | 4.2733 | 4.2933 | 4.2933 | -0.24 (-5.29%) | 22,861,981 |
