| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2013 | CNY | 3.33 | 3.35 | 3.31 | 3.32 | 3.32 | -0.02 (-0.60%) | 6,046,273 |
| 6 Feb 2013 | CNY | 3.39 | 3.4 | 3.33 | 3.34 | 3.34 | -0.05 (-1.47%) | 8,181,475 |
| 5 Feb 2013 | CNY | 3.35 | 3.41 | 3.34 | 3.39 | 3.39 | +0.03 (+0.89%) | 8,284,620 |
| 4 Feb 2013 | CNY | 3.35 | 3.39 | 3.33 | 3.36 | 3.36 | -0.01 (-0.30%) | 6,781,037 |
| 1 Feb 2013 | CNY | 3.38 | 3.42 | 3.33 | 3.37 | 3.37 | 0.0 (0.0%) | 7,761,054 |
| 31 Jan 2013 | CNY | 3.43 | 3.43 | 3.36 | 3.37 | 3.37 | -0.09 (-2.60%) | 7,836,940 |
| 30 Jan 2013 | CNY | 3.41 | 3.56 | 3.36 | 3.46 | 3.46 | 0.0 (0.0%) | 18,415,597 |
| 29 Jan 2013 | CNY | 3.41 | 3.57 | 3.36 | 3.46 | 3.46 | +0.08 (+2.37%) | 19,135,525 |
| 28 Jan 2013 | CNY | 3.28 | 3.39 | 3.26 | 3.38 | 3.38 | +0.09 (+2.74%) | 10,269,216 |
| 25 Jan 2013 | CNY | 3.36 | 3.38 | 3.27 | 3.29 | 3.29 | -0.08 (-2.37%) | 8,366,489 |
| 24 Jan 2013 | CNY | 3.43 | 3.49 | 3.33 | 3.37 | 3.37 | -0.03 (-0.88%) | 13,920,975 |
| 23 Jan 2013 | CNY | 3.34 | 3.45 | 3.34 | 3.4 | 3.4 | +0.06 (+1.80%) | 8,540,703 |
| 22 Jan 2013 | CNY | 3.44 | 3.45 | 3.32 | 3.34 | 3.34 | -0.09 (-2.62%) | 11,324,251 |
| 21 Jan 2013 | CNY | 3.48 | 3.49 | 3.41 | 3.43 | 3.43 | -0.05 (-1.44%) | 11,382,759 |
| 18 Jan 2013 | CNY | 3.47 | 3.52 | 3.39 | 3.48 | 3.48 | 0.0 (0.0%) | 13,470,655 |
| 17 Jan 2013 | CNY | 3.53 | 3.68 | 3.47 | 3.48 | 3.48 | -0.05 (-1.42%) | 17,763,541 |
| 16 Jan 2013 | CNY | 3.5 | 3.57 | 3.46 | 3.53 | 3.53 | +0.01 (+0.28%) | 16,288,598 |
| 15 Jan 2013 | CNY | 3.45 | 3.57 | 3.41 | 3.52 | 3.52 | +0.06 (+1.73%) | 17,152,924 |
| 14 Jan 2013 | CNY | 3.35 | 3.47 | 3.31 | 3.46 | 3.46 | +0.06 (+1.76%) | 15,148,734 |
| 11 Jan 2013 | CNY | 3.6 | 3.6 | 3.39 | 3.4 | 3.4 | -0.21 (-5.82%) | 22,698,407 |
| 10 Jan 2013 | CNY | 3.57 | 3.77 | 3.52 | 3.61 | 3.61 | +0.04 (+1.12%) | 29,164,501 |
| 9 Jan 2013 | CNY | 3.56 | 3.64 | 3.5 | 3.57 | 3.57 | -0.02 (-0.56%) | 18,153,842 |
| 8 Jan 2013 | CNY | 3.54 | 3.6 | 3.52 | 3.59 | 3.59 | -0.03 (-0.83%) | 17,443,804 |
| 7 Jan 2013 | CNY | 3.6 | 3.63 | 3.41 | 3.62 | 3.62 | -0.02 (-0.55%) | 24,858,985 |
| 4 Jan 2013 | CNY | 3.8 | 3.84 | 3.61 | 3.64 | 3.64 | -0.07 (-1.89%) | 26,068,548 |
| 31 Dec 2012 | CNY | 3.8 | 3.87 | 3.67 | 3.71 | 3.71 | -0.23 (-5.84%) | 41,064,979 |
| 28 Dec 2012 | CNY | 3.65 | 3.95 | 3.58 | 3.94 | 3.94 | +0.35 (+9.75%) | 74,604,011 |
| 27 Dec 2012 | CNY | 3.25 | 3.59 | 3.19 | 3.59 | 3.59 | +0.33 (+10.12%) | 55,025,697 |
| 26 Dec 2012 | CNY | 3.25 | 3.29 | 3.22 | 3.26 | 3.26 | -0.01 (-0.31%) | 18,480,769 |
| 25 Dec 2012 | CNY | 3.17 | 3.27 | 3.13 | 3.27 | 3.27 | +0.08 (+2.51%) | 24,575,520 |
