| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2013 | CNY | 3.875 | 3.925 | 3.84 | 3.915 | 3.915 | +0.015 (+0.38%) | 3,556,456 |
| 6 Feb 2013 | CNY | 3.88 | 3.94 | 3.875 | 3.9 | 3.9 | +0.01 (+0.26%) | 5,386,394 |
| 5 Feb 2013 | CNY | 3.875 | 3.905 | 3.825 | 3.89 | 3.89 | -0.015 (-0.38%) | 5,450,454 |
| 4 Feb 2013 | CNY | 3.885 | 3.98 | 3.885 | 3.905 | 3.905 | +0.025 (+0.64%) | 4,995,236 |
| 1 Feb 2013 | CNY | 3.855 | 3.905 | 3.855 | 3.88 | 3.88 | -0.005 (-0.13%) | 4,353,056 |
| 31 Jan 2013 | CNY | 3.895 | 3.915 | 3.855 | 3.885 | 3.885 | -0.01 (-0.26%) | 4,074,670 |
| 30 Jan 2013 | CNY | 3.905 | 3.95 | 3.865 | 3.895 | 3.895 | -0.045 (-1.14%) | 5,912,516 |
| 29 Jan 2013 | CNY | 3.96 | 3.99 | 3.925 | 3.94 | 3.94 | -0.025 (-0.63%) | 4,518,200 |
| 28 Jan 2013 | CNY | 3.875 | 3.975 | 3.845 | 3.965 | 3.965 | +0.09 (+2.32%) | 5,360,376 |
| 25 Jan 2013 | CNY | 3.875 | 3.93 | 3.85 | 3.875 | 3.875 | +0.01 (+0.26%) | 3,317,876 |
| 24 Jan 2013 | CNY | 4 | 4.055 | 3.84 | 3.865 | 3.865 | -0.125 (-3.13%) | 8,550,968 |
| 23 Jan 2013 | CNY | 3.925 | 4.045 | 3.92 | 3.99 | 3.99 | +0.035 (+0.88%) | 5,672,938 |
| 22 Jan 2013 | CNY | 4.06 | 4.075 | 3.91 | 3.955 | 3.955 | -0.105 (-2.59%) | 8,148,408 |
| 21 Jan 2013 | CNY | 4.025 | 4.1 | 4.015 | 4.06 | 4.06 | +0.04 (+1.00%) | 9,283,246 |
| 18 Jan 2013 | CNY | 4.02 | 4.04 | 3.935 | 4.02 | 4.02 | +0.04 (+1.01%) | 11,740,096 |
| 17 Jan 2013 | CNY | 4.125 | 4.125 | 3.975 | 3.98 | 3.98 | -0.145 (-3.52%) | 12,179,682 |
| 16 Jan 2013 | CNY | 3.97 | 4.14 | 3.95 | 4.125 | 4.125 | +0.17 (+4.30%) | 29,317,648 |
| 15 Jan 2013 | CNY | 3.905 | 4.01 | 3.865 | 3.955 | 3.955 | +0.05 (+1.28%) | 16,260,804 |
| 14 Jan 2013 | CNY | 3.79 | 3.92 | 3.695 | 3.905 | 3.905 | +0.08 (+2.09%) | 9,115,212 |
| 11 Jan 2013 | CNY | 3.95 | 3.975 | 3.81 | 3.825 | 3.825 | -0.125 (-3.16%) | 6,808,860 |
| 10 Jan 2013 | CNY | 3.925 | 3.99 | 3.915 | 3.95 | 3.95 | +0.015 (+0.38%) | 9,701,792 |
| 9 Jan 2013 | CNY | 3.865 | 3.955 | 3.825 | 3.935 | 3.935 | +0.065 (+1.68%) | 10,687,294 |
| 8 Jan 2013 | CNY | 3.835 | 3.89 | 3.825 | 3.87 | 3.87 | +0.03 (+0.78%) | 6,372,534 |
| 7 Jan 2013 | CNY | 3.86 | 3.915 | 3.8 | 3.84 | 3.84 | -0.015 (-0.39%) | 10,240,804 |
| 4 Jan 2013 | CNY | 3.965 | 3.995 | 3.825 | 3.855 | 3.855 | -0.08 (-2.03%) | 9,257,896 |
| 31 Dec 2012 | CNY | 3.905 | 3.94 | 3.87 | 3.935 | 3.935 | +0.04 (+1.03%) | 3,192,226 |
| 28 Dec 2012 | CNY | 3.915 | 3.945 | 3.81 | 3.895 | 3.895 | -0.03 (-0.76%) | 4,822,762 |
| 27 Dec 2012 | CNY | 3.94 | 4 | 3.925 | 3.925 | 3.925 | -0.02 (-0.51%) | 5,375,454 |
| 26 Dec 2012 | CNY | 3.945 | 3.965 | 3.88 | 3.945 | 3.945 | +0.015 (+0.38%) | 5,379,828 |
| 25 Dec 2012 | CNY | 3.975 | 3.995 | 3.915 | 3.93 | 3.93 | 0.0 (0.0%) | 7,842,560 |
