| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2013 | CNY | 4.2186 | 4.3305 | 4.2106 | 4.2945 | 4.2945 | +0.064 (+1.51%) | 30,936,623 |
| 6 Feb 2013 | CNY | 4.3424 | 4.3424 | 4.2026 | 4.2306 | 4.2306 | -0.116 (-2.66%) | 51,558,087 |
| 5 Feb 2013 | CNY | 4.2745 | 4.3864 | 4.2386 | 4.3464 | 4.3464 | +0.032 (+0.74%) | 44,604,040 |
| 4 Feb 2013 | CNY | 4.3185 | 4.4144 | 4.2506 | 4.3145 | 4.3145 | -0.032 (-0.73%) | 61,649,470 |
| 1 Feb 2013 | CNY | 4.3544 | 4.5741 | 4.2146 | 4.3464 | 4.3464 | +0.156 (+3.72%) | 87,693,904 |
| 31 Jan 2013 | CNY | 4.2905 | 4.3744 | 4.1667 | 4.1906 | 4.1906 | -0.044 (-1.04%) | 69,529,075 |
| 30 Jan 2013 | CNY | 4.1866 | 4.3464 | 4.1227 | 4.2346 | 4.2346 | +0.112 (+2.71%) | 93,939,105 |
| 29 Jan 2013 | CNY | 4.0348 | 4.1547 | 4.0268 | 4.1227 | 4.1227 | +0.1 (+2.48%) | 66,708,610 |
| 28 Jan 2013 | CNY | 3.931 | 4.0308 | 3.907 | 4.0229 | 4.0229 | +0.096 (+2.44%) | 40,364,372 |
| 25 Jan 2013 | CNY | 3.9549 | 4.0189 | 3.915 | 3.927 | 3.927 | -0.016 (-0.41%) | 33,404,402 |
| 24 Jan 2013 | CNY | 4.0149 | 4.0348 | 3.8351 | 3.943 | 3.943 | -0.056 (-1.40%) | 47,491,128 |
| 23 Jan 2013 | CNY | 3.919 | 4.0548 | 3.879 | 3.9989 | 3.9989 | +0.068 (+1.73%) | 40,351,100 |
| 22 Jan 2013 | CNY | 4.0868 | 4.1347 | 3.875 | 3.931 | 3.931 | -0.156 (-3.81%) | 65,225,904 |
| 21 Jan 2013 | CNY | 3.9549 | 4.1427 | 3.947 | 4.0868 | 4.0868 | +0.144 (+3.65%) | 60,670,366 |
| 18 Jan 2013 | CNY | 3.919 | 4.0189 | 3.879 | 3.943 | 3.943 | +0.024 (+0.61%) | 33,434,724 |
| 17 Jan 2013 | CNY | 3.9629 | 4.0788 | 3.919 | 3.919 | 3.919 | -0.044 (-1.11%) | 55,626,648 |
| 16 Jan 2013 | CNY | 3.8351 | 3.9789 | 3.8111 | 3.9629 | 3.9629 | +0.136 (+3.55%) | 82,353,768 |
| 15 Jan 2013 | CNY | 3.7752 | 3.8671 | 3.7472 | 3.8271 | 3.8271 | +0.044 (+1.16%) | 51,674,268 |
| 14 Jan 2013 | CNY | 3.6154 | 3.8151 | 3.6034 | 3.7832 | 3.7832 | +0.152 (+4.18%) | 43,536,585 |
| 11 Jan 2013 | CNY | 3.7632 | 3.7752 | 3.5994 | 3.6314 | 3.6314 | -0.132 (-3.50%) | 36,346,108 |
| 10 Jan 2013 | CNY | 3.7752 | 3.7991 | 3.7352 | 3.7632 | 3.7632 | 0.0 (0.0%) | 27,421,714 |
| 9 Jan 2013 | CNY | 3.7552 | 3.8551 | 3.6953 | 3.7632 | 3.7632 | +0.008 (+0.21%) | 36,520,896 |
| 8 Jan 2013 | CNY | 3.7792 | 3.7951 | 3.6953 | 3.7552 | 3.7552 | -0.02 (-0.53%) | 34,437,253 |
| 7 Jan 2013 | CNY | 3.6194 | 3.8071 | 3.6154 | 3.7752 | 3.7752 | +0.164 (+4.54%) | 62,244,608 |
| 4 Jan 2013 | CNY | 3.5754 | 3.6473 | 3.5315 | 3.6114 | 3.6114 | +0.064 (+1.80%) | 46,597,588 |
| 31 Dec 2012 | CNY | 3.5235 | 3.5634 | 3.5235 | 3.5475 | 3.5475 | +0.036 (+1.03%) | 24,395,418 |
| 28 Dec 2012 | CNY | 3.4955 | 3.5355 | 3.4835 | 3.5115 | 3.5115 | +0.016 (+0.46%) | 22,993,203 |
| 27 Dec 2012 | CNY | 3.5674 | 3.6154 | 3.4955 | 3.4955 | 3.4955 | -0.092 (-2.56%) | 30,119,663 |
| 26 Dec 2012 | CNY | 3.5315 | 3.6114 | 3.5155 | 3.5874 | 3.5874 | +0.048 (+1.35%) | 34,904,162 |
| 25 Dec 2012 | CNY | 3.4596 | 3.5555 | 3.4196 | 3.5395 | 3.5395 | +0.068 (+1.96%) | 37,228,273 |
