| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2013 | CNY | 5.2308 | 5.4024 | 5.2308 | 5.284 | 5.284 | +0.059 (+1.13%) | 21,979,384 |
| 24 Jan 2013 | CNY | 5.4497 | 5.5444 | 5.1775 | 5.2249 | 5.2249 | -0.207 (-3.81%) | 35,919,790 |
| 23 Jan 2013 | CNY | 5.4615 | 5.5266 | 5.3136 | 5.432 | 5.432 | -0.083 (-1.50%) | 30,990,716 |
| 22 Jan 2013 | CNY | 5.6686 | 5.7219 | 5.4911 | 5.5148 | 5.5148 | -0.308 (-5.28%) | 66,165,048 |
| 21 Jan 2013 | CNY | 5.4734 | 5.8698 | 5.3728 | 5.8225 | 5.8225 | +0.485 (+9.09%) | 109,907,595 |
| 18 Jan 2013 | CNY | 5.4911 | 5.6036 | 5.2722 | 5.3373 | 5.3373 | +0.243 (+4.76%) | 80,377,040 |
| 17 Jan 2013 | CNY | 5.0414 | 5.1065 | 4.9112 | 5.0947 | 5.0947 | +0.012 (+0.23%) | 24,272,236 |
| 16 Jan 2013 | CNY | 5.0592 | 5.2189 | 5.0118 | 5.0828 | 5.0828 | +0.024 (+0.47%) | 33,419,915 |
| 15 Jan 2013 | CNY | 5.0118 | 5.1302 | 5 | 5.0592 | 5.0592 | +0.041 (+0.83%) | 26,564,919 |
| 14 Jan 2013 | CNY | 4.8521 | 5.0414 | 4.8402 | 5.0178 | 5.0178 | +0.101 (+2.05%) | 20,345,935 |
| 11 Jan 2013 | CNY | 5.1361 | 5.1598 | 4.9053 | 4.9172 | 4.9172 | -0.213 (-4.15%) | 23,266,902 |
| 10 Jan 2013 | CNY | 5.1775 | 5.2189 | 5.0651 | 5.1302 | 5.1302 | -0.101 (-1.92%) | 28,978,955 |
| 9 Jan 2013 | CNY | 5.0059 | 5.2367 | 4.9763 | 5.2308 | 5.2308 | +0.172 (+3.39%) | 39,694,850 |
| 8 Jan 2013 | CNY | 5.071 | 5.0828 | 4.9763 | 5.0592 | 5.0592 | -0.059 (-1.15%) | 23,632,895 |
| 7 Jan 2013 | CNY | 5.1183 | 5.2663 | 5.0651 | 5.1183 | 5.1183 | +0.053 (+1.05%) | 37,818,740 |
| 4 Jan 2013 | CNY | 5.1243 | 5.1716 | 4.9231 | 5.0651 | 5.0651 | +0.035 (+0.71%) | 32,413,331 |
| 31 Dec 2012 | CNY | 4.9763 | 5.0888 | 4.9586 | 5.0296 | 5.0296 | +0.041 (+0.83%) | 26,179,377 |
| 28 Dec 2012 | CNY | 4.9704 | 5.0296 | 4.8994 | 4.9882 | 4.9882 | -0.03 (-0.59%) | 24,022,513 |
| 27 Dec 2012 | CNY | 5.0533 | 5.1716 | 4.9763 | 5.0178 | 5.0178 | +0.047 (+0.95%) | 43,295,062 |
| 26 Dec 2012 | CNY | 4.9823 | 5.0118 | 4.9112 | 4.9704 | 4.9704 | -0.018 (-0.36%) | 21,285,000 |
| 25 Dec 2012 | CNY | 4.8402 | 5.071 | 4.787 | 4.9882 | 4.9882 | +0.148 (+3.06%) | 35,619,977 |
| 24 Dec 2012 | CNY | 4.9172 | 4.9467 | 4.7988 | 4.8402 | 4.8402 | -0.077 (-1.57%) | 19,389,738 |
| 21 Dec 2012 | CNY | 5.0355 | 5.1479 | 4.8994 | 4.9172 | 4.9172 | -0.012 (-0.24%) | 35,521,679 |
| 20 Dec 2012 | CNY | 4.8047 | 4.9586 | 4.7515 | 4.929 | 4.929 | +0.065 (+1.34%) | 23,548,372 |
| 19 Dec 2012 | CNY | 4.8225 | 5.0296 | 4.8107 | 4.8639 | 4.8639 | +0.041 (+0.86%) | 20,292,849 |
| 18 Dec 2012 | CNY | 4.8698 | 4.9882 | 4.8047 | 4.8225 | 4.8225 | -0.106 (-2.16%) | 24,125,850 |
| 17 Dec 2012 | CNY | 4.7396 | 5.0888 | 4.7337 | 4.929 | 4.929 | +0.124 (+2.59%) | 43,283,737 |
| 14 Dec 2012 | CNY | 4.5207 | 4.9408 | 4.5148 | 4.8047 | 4.8047 | +0.254 (+5.59%) | 39,774,945 |
| 13 Dec 2012 | CNY | 4.6568 | 4.6864 | 4.5089 | 4.5503 | 4.5503 | -0.136 (-2.90%) | 17,823,170 |
| 12 Dec 2012 | CNY | 4.7337 | 4.787 | 4.6213 | 4.6864 | 4.6864 | -0.124 (-2.58%) | 27,671,640 |
