| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2013 | CNY | 4.82 | 4.99 | 4.72 | 4.96 | 4.96 | +0.13 (+2.69%) | 8,491,490 |
| 4 Feb 2013 | CNY | 4.96 | 5 | 4.81 | 4.83 | 4.83 | -0.13 (-2.62%) | 6,672,790 |
| 1 Feb 2013 | CNY | 5.02 | 5.04 | 4.9 | 4.96 | 4.96 | -0.06 (-1.20%) | 7,158,908 |
| 31 Jan 2013 | CNY | 5 | 5.06 | 4.98 | 5.02 | 5.02 | +0.03 (+0.60%) | 6,998,503 |
| 30 Jan 2013 | CNY | 5.04 | 5.08 | 4.95 | 4.99 | 4.99 | -0.05 (-0.99%) | 7,797,600 |
| 29 Jan 2013 | CNY | 5.1 | 5.14 | 4.97 | 5.04 | 5.04 | -0.04 (-0.79%) | 6,599,690 |
| 28 Jan 2013 | CNY | 4.96 | 5.16 | 4.95 | 5.08 | 5.08 | +0.14 (+2.83%) | 13,706,765 |
| 25 Jan 2013 | CNY | 4.89 | 5.03 | 4.76 | 4.94 | 4.94 | +0.04 (+0.82%) | 12,008,296 |
| 24 Jan 2013 | CNY | 5.02 | 5.1 | 4.83 | 4.9 | 4.9 | -0.11 (-2.20%) | 16,493,163 |
| 23 Jan 2013 | CNY | 4.81 | 5.12 | 4.78 | 5.01 | 5.01 | +0.2 (+4.16%) | 24,740,957 |
| 22 Jan 2013 | CNY | 4.75 | 4.85 | 4.74 | 4.81 | 4.81 | +0.06 (+1.26%) | 12,561,700 |
| 21 Jan 2013 | CNY | 4.71 | 4.78 | 4.7 | 4.75 | 4.75 | +0.05 (+1.06%) | 6,713,322 |
| 18 Jan 2013 | CNY | 4.62 | 4.73 | 4.62 | 4.7 | 4.7 | +0.07 (+1.51%) | 5,751,106 |
| 17 Jan 2013 | CNY | 4.65 | 4.68 | 4.59 | 4.63 | 4.63 | -0.06 (-1.28%) | 5,095,930 |
| 16 Jan 2013 | CNY | 4.78 | 4.79 | 4.62 | 4.69 | 4.69 | -0.09 (-1.88%) | 8,052,919 |
| 15 Jan 2013 | CNY | 4.69 | 4.8 | 4.65 | 4.78 | 4.78 | +0.1 (+2.14%) | 11,353,571 |
| 14 Jan 2013 | CNY | 4.58 | 4.69 | 4.55 | 4.68 | 4.68 | +0.09 (+1.96%) | 7,119,177 |
| 11 Jan 2013 | CNY | 4.71 | 4.75 | 4.58 | 4.59 | 4.59 | -0.11 (-2.34%) | 6,666,916 |
| 10 Jan 2013 | CNY | 4.68 | 4.75 | 4.65 | 4.7 | 4.7 | +0.01 (+0.21%) | 4,993,971 |
| 9 Jan 2013 | CNY | 4.72 | 4.76 | 4.65 | 4.69 | 4.69 | -0.03 (-0.64%) | 6,706,903 |
| 8 Jan 2013 | CNY | 4.8 | 4.85 | 4.68 | 4.72 | 4.72 | -0.1 (-2.07%) | 10,264,704 |
| 7 Jan 2013 | CNY | 4.72 | 4.93 | 4.68 | 4.82 | 4.82 | +0.1 (+2.12%) | 17,911,034 |
| 4 Jan 2013 | CNY | 4.62 | 4.76 | 4.58 | 4.72 | 4.72 | +0.11 (+2.39%) | 8,230,529 |
| 31 Dec 2012 | CNY | 4.66 | 4.68 | 4.57 | 4.61 | 4.61 | -0.02 (-0.43%) | 6,501,567 |
| 28 Dec 2012 | CNY | 4.63 | 4.66 | 4.58 | 4.63 | 4.63 | 0.0 (0.0%) | 5,647,107 |
| 27 Dec 2012 | CNY | 4.75 | 4.78 | 4.62 | 4.63 | 4.63 | -0.12 (-2.53%) | 7,587,912 |
| 26 Dec 2012 | CNY | 4.68 | 4.77 | 4.67 | 4.75 | 4.75 | +0.06 (+1.28%) | 7,807,748 |
| 25 Dec 2012 | CNY | 4.59 | 4.75 | 4.59 | 4.69 | 4.69 | +0.07 (+1.52%) | 11,042,148 |
| 24 Dec 2012 | CNY | 4.66 | 4.7 | 4.58 | 4.62 | 4.62 | -0.04 (-0.86%) | 7,132,930 |
| 21 Dec 2012 | CNY | 4.65 | 4.71 | 4.58 | 4.66 | 4.66 | -0.01 (-0.21%) | 9,970,919 |
