| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2013 | CNY | 4 | 4.0612 | 3.8469 | 3.8674 | 3.8674 | -0.122 (-3.07%) | 19,741,803 |
| 24 Jan 2013 | CNY | 3.9728 | 4.1497 | 3.9456 | 3.9898 | 3.9898 | -0.007 (-0.17%) | 27,636,482 |
| 23 Jan 2013 | CNY | 3.9728 | 4.0476 | 3.9354 | 3.9966 | 3.9966 | +0.044 (+1.12%) | 17,026,133 |
| 22 Jan 2013 | CNY | 4.0034 | 4.0034 | 3.915 | 3.9524 | 3.9524 | -0.058 (-1.44%) | 18,814,979 |
| 21 Jan 2013 | CNY | 4.1157 | 4.1191 | 3.9728 | 4.0102 | 4.0102 | -0.078 (-1.91%) | 37,435,558 |
| 18 Jan 2013 | CNY | 3.9252 | 4.0918 | 3.9048 | 4.0884 | 4.0884 | +0.17 (+4.34%) | 31,639,862 |
| 17 Jan 2013 | CNY | 3.9558 | 4.0578 | 3.898 | 3.9184 | 3.9184 | -0.065 (-1.62%) | 20,597,337 |
| 16 Jan 2013 | CNY | 4.0476 | 4.0918 | 3.9014 | 3.983 | 3.983 | -0.082 (-2.01%) | 32,152,022 |
| 15 Jan 2013 | CNY | 4.0578 | 4.1361 | 3.9966 | 4.0646 | 4.0646 | +0.007 (+0.17%) | 20,887,715 |
| 14 Jan 2013 | CNY | 3.9116 | 4.1088 | 3.9048 | 4.0578 | 4.0578 | +0.122 (+3.11%) | 28,655,421 |
| 11 Jan 2013 | CNY | 4.1667 | 4.2789 | 3.9286 | 3.9354 | 3.9354 | -0.259 (-6.16%) | 27,827,391 |
| 10 Jan 2013 | CNY | 4.085 | 4.2585 | 4.068 | 4.1939 | 4.1939 | +0.109 (+2.67%) | 19,401,586 |
| 9 Jan 2013 | CNY | 4.051 | 4.1191 | 4.0272 | 4.085 | 4.085 | +0.003 (+0.08%) | 10,737,615 |
| 8 Jan 2013 | CNY | 4.1735 | 4.1735 | 4.0374 | 4.0816 | 4.0816 | -0.092 (-2.20%) | 18,786,832 |
| 7 Jan 2013 | CNY | 4.0272 | 4.1973 | 3.9864 | 4.1735 | 4.1735 | +0.119 (+2.94%) | 34,122,710 |
| 4 Jan 2013 | CNY | 4.0306 | 4.1327 | 3.9456 | 4.0544 | 4.0544 | +0.075 (+1.88%) | 33,161,283 |
| 31 Dec 2012 | CNY | 3.7823 | 4.0408 | 3.7687 | 3.9796 | 3.9796 | +0.221 (+5.88%) | 53,560,702 |
| 28 Dec 2012 | CNY | 3.6293 | 3.7755 | 3.6122 | 3.7585 | 3.7585 | +0.16 (+4.44%) | 45,741,396 |
| 27 Dec 2012 | CNY | 3.6225 | 3.7041 | 3.5816 | 3.5986 | 3.5986 | -0.044 (-1.22%) | 29,802,291 |
| 26 Dec 2012 | CNY | 3.6599 | 3.7619 | 3.6088 | 3.6429 | 3.6429 | -0.027 (-0.74%) | 45,123,499 |
| 25 Dec 2012 | CNY | 3.5034 | 3.6837 | 3.4524 | 3.6701 | 3.6701 | +0.146 (+4.15%) | 51,859,583 |
| 24 Dec 2012 | CNY | 3.5068 | 3.5408 | 3.4728 | 3.5238 | 3.5238 | -0.003 (-0.10%) | 16,952,613 |
| 21 Dec 2012 | CNY | 3.534 | 3.5714 | 3.4524 | 3.5272 | 3.5272 | -0.014 (-0.38%) | 17,068,866 |
| 20 Dec 2012 | CNY | 3.4796 | 3.5476 | 3.432 | 3.5408 | 3.5408 | +0.061 (+1.76%) | 11,575,979 |
| 19 Dec 2012 | CNY | 3.4932 | 3.5 | 3.4456 | 3.4796 | 3.4796 | -0.02 (-0.58%) | 7,122,123 |
| 18 Dec 2012 | CNY | 3.5714 | 3.6531 | 3.4966 | 3.5 | 3.5 | -0.075 (-2.09%) | 11,251,591 |
| 17 Dec 2012 | CNY | 3.5612 | 3.6701 | 3.5578 | 3.5748 | 3.5748 | +0.003 (+0.10%) | 14,183,771 |
| 14 Dec 2012 | CNY | 3.4082 | 3.6054 | 3.3844 | 3.5714 | 3.5714 | +0.156 (+4.58%) | 18,188,165 |
| 13 Dec 2012 | CNY | 3.4048 | 3.4796 | 3.3776 | 3.415 | 3.415 | -0.017 (-0.50%) | 6,608,252 |
| 12 Dec 2012 | CNY | 3.4116 | 3.449 | 3.3605 | 3.432 | 3.432 | +0.003 (+0.10%) | 8,890,686 |
