| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2013 | CNY | 5.61 | 5.66 | 5.57 | 5.62 | 5.62 | +0.01 (+0.18%) | 1,679,775 |
| 18 Jan 2013 | CNY | 5.58 | 5.62 | 5.51 | 5.61 | 5.61 | +0.08 (+1.45%) | 1,924,045 |
| 17 Jan 2013 | CNY | 5.63 | 5.66 | 5.5 | 5.53 | 5.53 | -0.13 (-2.30%) | 2,250,772 |
| 16 Jan 2013 | CNY | 5.7 | 5.77 | 5.58 | 5.66 | 5.66 | -0.19 (-3.25%) | 4,637,795 |
| 15 Jan 2013 | CNY | 5.55 | 6.03 | 5.44 | 5.85 | 5.85 | +0.32 (+5.79%) | 8,381,694 |
| 14 Jan 2013 | CNY | 5.34 | 5.54 | 5.26 | 5.53 | 5.53 | +0.21 (+3.95%) | 3,083,658 |
| 11 Jan 2013 | CNY | 5.56 | 5.6 | 5.31 | 5.32 | 5.32 | -0.21 (-3.80%) | 2,501,160 |
| 10 Jan 2013 | CNY | 5.46 | 5.57 | 5.46 | 5.53 | 5.53 | +0.02 (+0.36%) | 2,499,930 |
| 9 Jan 2013 | CNY | 5.46 | 5.54 | 5.43 | 5.51 | 5.51 | +0.02 (+0.36%) | 2,342,833 |
| 8 Jan 2013 | CNY | 5.5 | 5.52 | 5.35 | 5.49 | 5.49 | -0.03 (-0.54%) | 2,550,389 |
| 7 Jan 2013 | CNY | 5.56 | 5.58 | 5.42 | 5.52 | 5.52 | -0.06 (-1.08%) | 4,017,467 |
| 4 Jan 2013 | CNY | 5.37 | 5.59 | 5.25 | 5.58 | 5.58 | +0.28 (+5.28%) | 6,226,287 |
| 31 Dec 2012 | CNY | 5.28 | 5.34 | 5.25 | 5.3 | 5.3 | +0.03 (+0.57%) | 1,532,512 |
| 28 Dec 2012 | CNY | 5.23 | 5.3 | 5.21 | 5.27 | 5.27 | -0.01 (-0.19%) | 1,839,536 |
| 27 Dec 2012 | CNY | 5.39 | 5.43 | 5.28 | 5.28 | 5.28 | -0.11 (-2.04%) | 1,973,130 |
| 26 Dec 2012 | CNY | 5.32 | 5.4 | 5.29 | 5.39 | 5.39 | +0.04 (+0.75%) | 2,743,029 |
| 25 Dec 2012 | CNY | 5.28 | 5.37 | 5.18 | 5.35 | 5.35 | +0.07 (+1.33%) | 3,139,736 |
| 24 Dec 2012 | CNY | 5.31 | 5.39 | 5.23 | 5.28 | 5.28 | -0.11 (-2.04%) | 2,679,860 |
| 21 Dec 2012 | CNY | 5.21 | 5.65 | 5.2 | 5.39 | 5.39 | +0.15 (+2.86%) | 5,432,514 |
| 20 Dec 2012 | CNY | 5.19 | 5.34 | 5.16 | 5.24 | 5.24 | +0.05 (+0.96%) | 2,266,740 |
| 19 Dec 2012 | CNY | 5.16 | 5.23 | 5.12 | 5.19 | 5.19 | 0.0 (0.0%) | 1,591,934 |
| 18 Dec 2012 | CNY | 5.2 | 5.34 | 5.13 | 5.19 | 5.19 | +0.02 (+0.39%) | 2,879,836 |
| 17 Dec 2012 | CNY | 5.15 | 5.24 | 5.15 | 5.17 | 5.17 | +0.01 (+0.19%) | 2,103,375 |
| 14 Dec 2012 | CNY | 4.98 | 5.25 | 4.98 | 5.16 | 5.16 | +0.18 (+3.61%) | 2,406,462 |
| 13 Dec 2012 | CNY | 5.07 | 5.1 | 4.98 | 4.98 | 4.98 | -0.12 (-2.35%) | 1,370,899 |
| 12 Dec 2012 | CNY | 5.06 | 5.21 | 5.01 | 5.1 | 5.1 | +0.02 (+0.39%) | 1,803,340 |
| 11 Dec 2012 | CNY | 5.14 | 5.33 | 5.03 | 5.08 | 5.08 | -0.09 (-1.74%) | 2,697,184 |
| 10 Dec 2012 | CNY | 5.08 | 5.17 | 5.02 | 5.17 | 5.17 | +0.07 (+1.37%) | 2,444,980 |
| 7 Dec 2012 | CNY | 4.95 | 5.1 | 4.83 | 5.1 | 5.1 | +0.14 (+2.82%) | 2,669,945 |
| 6 Dec 2012 | CNY | 4.9 | 5.09 | 4.82 | 4.96 | 4.96 | +0.06 (+1.22%) | 1,834,146 |
