| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2013 | CNY | 4.24 | 4.29 | 4.12 | 4.16 | 4.16 | 0.0 (0.0%) | 6,745,952 |
| 19 Feb 2013 | CNY | 4.14 | 4.22 | 4.08 | 4.16 | 4.16 | 0.0 (0.0%) | 7,259,453 |
| 18 Feb 2013 | CNY | 4.07 | 4.18 | 4.02 | 4.16 | 4.16 | +0.1 (+2.46%) | 6,432,726 |
| 8 Feb 2013 | CNY | 4 | 4.06 | 3.98 | 4.06 | 4.06 | +0.06 (+1.50%) | 2,587,847 |
| 7 Feb 2013 | CNY | 4.02 | 4.03 | 3.97 | 4 | 4 | -0.02 (-0.50%) | 2,419,854 |
| 6 Feb 2013 | CNY | 4.04 | 4.08 | 4.02 | 4.02 | 4.02 | -0.02 (-0.50%) | 2,221,195 |
| 5 Feb 2013 | CNY | 4.02 | 4.05 | 3.97 | 4.04 | 4.04 | +0.02 (+0.50%) | 1,803,821 |
| 4 Feb 2013 | CNY | 4.08 | 4.09 | 4 | 4.02 | 4.02 | -0.05 (-1.23%) | 4,378,337 |
| 1 Feb 2013 | CNY | 4.07 | 4.1 | 4.02 | 4.07 | 4.07 | -0.01 (-0.25%) | 3,769,390 |
| 31 Jan 2013 | CNY | 4.08 | 4.14 | 4.03 | 4.08 | 4.08 | -0.06 (-1.45%) | 7,634,616 |
| 30 Jan 2013 | CNY | 3.91 | 4.15 | 3.86 | 4.14 | 4.14 | +0.22 (+5.61%) | 11,562,815 |
| 29 Jan 2013 | CNY | 3.91 | 3.93 | 3.86 | 3.92 | 3.92 | +0.01 (+0.26%) | 2,680,913 |
| 28 Jan 2013 | CNY | 3.84 | 3.91 | 3.84 | 3.91 | 3.91 | +0.07 (+1.82%) | 2,536,340 |
| 25 Jan 2013 | CNY | 3.84 | 3.87 | 3.8 | 3.84 | 3.84 | +0.02 (+0.52%) | 1,471,757 |
| 24 Jan 2013 | CNY | 3.9 | 3.95 | 3.8 | 3.82 | 3.82 | -0.1 (-2.55%) | 3,428,625 |
| 23 Jan 2013 | CNY | 3.96 | 3.97 | 3.85 | 3.92 | 3.92 | -0.04 (-1.01%) | 4,615,692 |
| 22 Jan 2013 | CNY | 4.06 | 4.07 | 3.93 | 3.96 | 3.96 | -0.1 (-2.46%) | 3,765,418 |
| 21 Jan 2013 | CNY | 3.98 | 4.11 | 3.98 | 4.06 | 4.06 | +0.06 (+1.50%) | 4,828,141 |
| 18 Jan 2013 | CNY | 3.95 | 4.01 | 3.94 | 4 | 4 | +0.06 (+1.52%) | 3,139,542 |
| 17 Jan 2013 | CNY | 3.96 | 4.02 | 3.92 | 3.94 | 3.94 | -0.04 (-1.01%) | 2,327,342 |
| 16 Jan 2013 | CNY | 3.98 | 4.04 | 3.93 | 3.98 | 3.98 | 0.0 (0.0%) | 4,176,946 |
| 15 Jan 2013 | CNY | 3.93 | 3.99 | 3.91 | 3.98 | 3.98 | +0.05 (+1.27%) | 3,680,328 |
| 14 Jan 2013 | CNY | 3.83 | 3.93 | 3.81 | 3.93 | 3.93 | +0.1 (+2.61%) | 3,493,409 |
| 11 Jan 2013 | CNY | 3.99 | 3.99 | 3.81 | 3.83 | 3.83 | -0.15 (-3.77%) | 3,380,169 |
| 10 Jan 2013 | CNY | 3.93 | 4.01 | 3.9 | 3.98 | 3.98 | +0.05 (+1.27%) | 3,755,279 |
| 9 Jan 2013 | CNY | 3.92 | 3.97 | 3.88 | 3.93 | 3.93 | 0.0 (0.0%) | 3,221,909 |
| 8 Jan 2013 | CNY | 3.9 | 3.94 | 3.87 | 3.93 | 3.93 | +0.03 (+0.77%) | 2,750,435 |
| 7 Jan 2013 | CNY | 3.9 | 3.93 | 3.87 | 3.9 | 3.9 | -0.01 (-0.26%) | 1,885,447 |
| 4 Jan 2013 | CNY | 3.9 | 3.93 | 3.86 | 3.91 | 3.91 | +0.01 (+0.26%) | 2,877,787 |
| 31 Dec 2012 | CNY | 3.9 | 3.92 | 3.85 | 3.9 | 3.9 | 0.0 (0.0%) | 3,123,600 |
