| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2013 | CNY | 5.58 | 5.67 | 5.41 | 5.47 | 5.47 | -0.18 (-3.19%) | 3,906,366 |
| 15 Mar 2013 | CNY | 5.78 | 5.88 | 5.58 | 5.65 | 5.65 | -0.12 (-2.08%) | 3,668,279 |
| 14 Mar 2013 | CNY | 5.78 | 5.89 | 5.61 | 5.77 | 5.77 | -0.01 (-0.17%) | 6,621,696 |
| 13 Mar 2013 | CNY | 5.95 | 6.02 | 5.67 | 5.78 | 5.78 | -0.16 (-2.69%) | 4,815,129 |
| 12 Mar 2013 | CNY | 6.12 | 6.17 | 5.76 | 5.94 | 5.94 | -0.16 (-2.62%) | 4,517,211 |
| 11 Mar 2013 | CNY | 6.1 | 6.2 | 6.01 | 6.1 | 6.1 | -0.07 (-1.13%) | 3,935,441 |
| 8 Mar 2013 | CNY | 6 | 6.33 | 5.98 | 6.17 | 6.17 | +0.06 (+0.98%) | 12,375,227 |
| 7 Mar 2013 | CNY | 5.67 | 6.11 | 5.64 | 6.11 | 6.11 | +0.56 (+10.09%) | 21,309,822 |
| 6 Mar 2013 | CNY | 5.43 | 5.58 | 5.33 | 5.55 | 5.55 | +0.15 (+2.78%) | 4,990,670 |
| 5 Mar 2013 | CNY | 5.15 | 5.43 | 5.15 | 5.4 | 5.4 | +0.19 (+3.65%) | 2,619,184 |
| 4 Mar 2013 | CNY | 5.6 | 5.6 | 5.12 | 5.21 | 5.21 | -0.45 (-7.95%) | 6,468,595 |
| 1 Mar 2013 | CNY | 5.69 | 5.72 | 5.55 | 5.66 | 5.66 | -0.06 (-1.05%) | 6,367,097 |
| 28 Feb 2013 | CNY | 5.56 | 5.75 | 5.43 | 5.72 | 5.72 | +0.18 (+3.25%) | 5,583,843 |
| 27 Feb 2013 | CNY | 5.67 | 5.74 | 5.43 | 5.54 | 5.54 | -0.13 (-2.29%) | 3,725,506 |
| 26 Feb 2013 | CNY | 5.77 | 5.77 | 5.61 | 5.67 | 5.67 | -0.09 (-1.56%) | 2,634,030 |
| 25 Feb 2013 | CNY | 5.69 | 5.81 | 5.6 | 5.76 | 5.76 | +0.08 (+1.41%) | 3,376,326 |
| 22 Feb 2013 | CNY | 5.88 | 5.92 | 5.67 | 5.68 | 5.68 | -0.2 (-3.40%) | 5,784,571 |
| 21 Feb 2013 | CNY | 6.14 | 6.14 | 5.75 | 5.88 | 5.88 | -0.29 (-4.70%) | 4,111,332 |
| 20 Feb 2013 | CNY | 6.07 | 6.18 | 6.05 | 6.17 | 6.17 | +0.1 (+1.65%) | 1,739,224 |
| 19 Feb 2013 | CNY | 6.28 | 6.38 | 6.05 | 6.07 | 6.07 | -0.24 (-3.80%) | 4,491,736 |
| 18 Feb 2013 | CNY | 6.25 | 6.48 | 6.19 | 6.31 | 6.31 | +0.08 (+1.28%) | 5,511,546 |
| 8 Feb 2013 | CNY | 5.98 | 6.28 | 5.97 | 6.23 | 6.23 | +0.23 (+3.83%) | 2,715,657 |
| 7 Feb 2013 | CNY | 6.15 | 6.17 | 5.9 | 6 | 6 | -0.2 (-3.23%) | 4,795,806 |
| 6 Feb 2013 | CNY | 6.26 | 6.36 | 6.17 | 6.2 | 6.2 | -0.1 (-1.59%) | 4,080,437 |
| 5 Feb 2013 | CNY | 6.31 | 6.44 | 6.21 | 6.3 | 6.3 | -0.03 (-0.47%) | 7,672,342 |
| 4 Feb 2013 | CNY | 6.06 | 6.4 | 6.06 | 6.33 | 6.33 | +0.16 (+2.59%) | 11,177,010 |
| 1 Feb 2013 | CNY | 5.87 | 6.3 | 5.84 | 6.17 | 6.17 | +0.21 (+3.52%) | 9,815,449 |
| 31 Jan 2013 | CNY | 5.71 | 5.98 | 5.69 | 5.96 | 5.96 | +0.11 (+1.88%) | 5,633,011 |
| 30 Jan 2013 | CNY | 5.63 | 6.16 | 5.61 | 5.85 | 5.85 | +0.25 (+4.46%) | 16,419,488 |
| 29 Jan 2013 | CNY | 5.48 | 5.62 | 5.39 | 5.6 | 5.6 | +0.09 (+1.63%) | 6,452,724 |
