| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2013 | CNY | 5.65 | 5.65 | 5.4 | 5.61 | 5.61 | -0.04 (-0.71%) | 1,354,072 |
| 6 Feb 2013 | CNY | 5.62 | 5.66 | 5.57 | 5.65 | 5.65 | +0.05 (+0.89%) | 1,648,172 |
| 5 Feb 2013 | CNY | 5.53 | 5.61 | 5.49 | 5.6 | 5.6 | +0.03 (+0.54%) | 1,793,828 |
| 4 Feb 2013 | CNY | 5.67 | 5.7 | 5.55 | 5.57 | 5.57 | -0.1 (-1.76%) | 2,336,080 |
| 1 Feb 2013 | CNY | 5.68 | 5.74 | 5.62 | 5.67 | 5.67 | -0.04 (-0.70%) | 2,362,603 |
| 31 Jan 2013 | CNY | 5.6 | 5.76 | 5.59 | 5.71 | 5.71 | +0.08 (+1.42%) | 3,159,761 |
| 30 Jan 2013 | CNY | 5.63 | 5.69 | 5.57 | 5.63 | 5.63 | -0.04 (-0.71%) | 2,462,199 |
| 29 Jan 2013 | CNY | 5.61 | 5.83 | 5.61 | 5.67 | 5.67 | +0.02 (+0.35%) | 4,372,604 |
| 28 Jan 2013 | CNY | 5.56 | 5.72 | 5.48 | 5.65 | 5.65 | +0.07 (+1.25%) | 6,662,163 |
| 25 Jan 2013 | CNY | 5.34 | 5.62 | 5.28 | 5.58 | 5.58 | +0.24 (+4.49%) | 3,701,442 |
| 24 Jan 2013 | CNY | 5.51 | 5.58 | 5.3 | 5.34 | 5.34 | -0.21 (-3.78%) | 3,485,815 |
| 23 Jan 2013 | CNY | 5.55 | 5.58 | 5.38 | 5.55 | 5.55 | 0.0 (0.0%) | 2,641,354 |
| 22 Jan 2013 | CNY | 5.55 | 5.62 | 5.46 | 5.55 | 5.55 | +0.01 (+0.18%) | 2,885,582 |
| 21 Jan 2013 | CNY | 5.54 | 5.55 | 5.46 | 5.54 | 5.54 | +0.03 (+0.54%) | 1,975,302 |
| 18 Jan 2013 | CNY | 5.44 | 5.54 | 5.4 | 5.51 | 5.51 | +0.08 (+1.47%) | 2,138,376 |
| 17 Jan 2013 | CNY | 5.55 | 5.55 | 5.38 | 5.43 | 5.43 | -0.11 (-1.99%) | 2,059,718 |
| 16 Jan 2013 | CNY | 5.48 | 5.58 | 5.41 | 5.54 | 5.54 | +0.01 (+0.18%) | 2,298,345 |
| 15 Jan 2013 | CNY | 5.4 | 5.59 | 5.4 | 5.53 | 5.53 | +0.1 (+1.84%) | 3,493,644 |
| 14 Jan 2013 | CNY | 5.29 | 5.45 | 5.24 | 5.43 | 5.43 | +0.13 (+2.45%) | 2,531,877 |
| 11 Jan 2013 | CNY | 5.4 | 5.51 | 5.27 | 5.3 | 5.3 | -0.08 (-1.49%) | 3,334,705 |
| 10 Jan 2013 | CNY | 5.33 | 5.4 | 5.3 | 5.38 | 5.38 | +0.04 (+0.75%) | 1,969,353 |
| 9 Jan 2013 | CNY | 5.35 | 5.43 | 5.28 | 5.34 | 5.34 | +0.01 (+0.19%) | 3,463,156 |
| 8 Jan 2013 | CNY | 5.3 | 5.38 | 5.25 | 5.33 | 5.33 | +0.03 (+0.57%) | 3,132,148 |
| 7 Jan 2013 | CNY | 5.19 | 5.32 | 5.13 | 5.3 | 5.3 | +0.11 (+2.12%) | 3,105,156 |
| 4 Jan 2013 | CNY | 5.26 | 5.26 | 5.15 | 5.19 | 5.19 | -0.04 (-0.76%) | 1,377,834 |
| 31 Dec 2012 | CNY | 5.2 | 5.24 | 5.15 | 5.23 | 5.23 | +0.04 (+0.77%) | 1,755,926 |
| 28 Dec 2012 | CNY | 5.16 | 5.2 | 5.13 | 5.19 | 5.19 | +0.03 (+0.58%) | 1,379,363 |
| 27 Dec 2012 | CNY | 5.26 | 5.26 | 5.14 | 5.16 | 5.16 | -0.08 (-1.53%) | 1,799,182 |
| 26 Dec 2012 | CNY | 5.2 | 5.25 | 5.15 | 5.24 | 5.24 | +0.07 (+1.35%) | 2,238,608 |
| 25 Dec 2012 | CNY | 5.08 | 5.19 | 5.04 | 5.17 | 5.17 | +0.1 (+1.97%) | 2,085,145 |
