| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2013 | CNY | 4.185 | 4.385 | 4.18 | 4.3 | 4.3 | +0.115 (+2.75%) | 10,591,686 |
| 7 Feb 2013 | CNY | 4.215 | 4.24 | 4.155 | 4.185 | 4.185 | -0.03 (-0.71%) | 3,476,000 |
| 6 Feb 2013 | CNY | 4.19 | 4.25 | 4.155 | 4.215 | 4.215 | +0.015 (+0.36%) | 6,204,692 |
| 5 Feb 2013 | CNY | 4.1 | 4.265 | 4.08 | 4.2 | 4.2 | +0.085 (+2.07%) | 9,780,002 |
| 4 Feb 2013 | CNY | 4.11 | 4.14 | 4.075 | 4.115 | 4.115 | +0.015 (+0.37%) | 5,691,826 |
| 1 Feb 2013 | CNY | 4.06 | 4.105 | 4.045 | 4.1 | 4.1 | +0.04 (+0.99%) | 5,223,756 |
| 31 Jan 2013 | CNY | 4.07 | 4.1 | 4.05 | 4.06 | 4.06 | -0.04 (-0.98%) | 4,847,422 |
| 30 Jan 2013 | CNY | 4.1 | 4.12 | 4.05 | 4.1 | 4.1 | 0.0 (0.0%) | 5,195,364 |
| 29 Jan 2013 | CNY | 4.1 | 4.11 | 4.03 | 4.1 | 4.1 | -0.03 (-0.73%) | 9,013,140 |
| 28 Jan 2013 | CNY | 4.065 | 4.135 | 4.065 | 4.13 | 4.13 | +0.06 (+1.47%) | 3,845,292 |
| 25 Jan 2013 | CNY | 4.09 | 4.1 | 4.06 | 4.07 | 4.07 | -0.015 (-0.37%) | 2,346,654 |
| 24 Jan 2013 | CNY | 4.145 | 4.215 | 4.055 | 4.085 | 4.085 | -0.08 (-1.92%) | 7,583,748 |
| 23 Jan 2013 | CNY | 4.15 | 4.18 | 4.125 | 4.165 | 4.165 | -0.005 (-0.12%) | 4,646,286 |
| 22 Jan 2013 | CNY | 4.225 | 4.26 | 4.16 | 4.17 | 4.17 | -0.05 (-1.18%) | 7,930,132 |
| 21 Jan 2013 | CNY | 4.185 | 4.235 | 4.18 | 4.22 | 4.22 | +0.035 (+0.84%) | 6,035,958 |
| 18 Jan 2013 | CNY | 4.13 | 4.2 | 4.11 | 4.185 | 4.185 | +0.05 (+1.21%) | 6,482,574 |
| 17 Jan 2013 | CNY | 4.185 | 4.21 | 4.13 | 4.135 | 4.135 | -0.075 (-1.78%) | 5,504,332 |
| 16 Jan 2013 | CNY | 4.235 | 4.255 | 4.165 | 4.21 | 4.21 | -0.04 (-0.94%) | 8,316,060 |
| 15 Jan 2013 | CNY | 4.15 | 4.275 | 4.15 | 4.25 | 4.25 | +0.09 (+2.16%) | 13,572,686 |
| 14 Jan 2013 | CNY | 4.03 | 4.19 | 4.025 | 4.16 | 4.16 | +0.11 (+2.72%) | 9,106,966 |
| 11 Jan 2013 | CNY | 4.15 | 4.165 | 4.025 | 4.05 | 4.05 | -0.1 (-2.41%) | 6,678,482 |
| 10 Jan 2013 | CNY | 4.13 | 4.18 | 4.105 | 4.15 | 4.15 | +0.005 (+0.12%) | 5,739,672 |
| 9 Jan 2013 | CNY | 4.095 | 4.165 | 4.08 | 4.145 | 4.145 | +0.035 (+0.85%) | 8,337,660 |
| 8 Jan 2013 | CNY | 4.075 | 4.145 | 4.06 | 4.11 | 4.11 | +0.025 (+0.61%) | 5,647,484 |
| 7 Jan 2013 | CNY | 4.09 | 4.11 | 4.04 | 4.085 | 4.085 | -0.025 (-0.61%) | 7,044,672 |
| 4 Jan 2013 | CNY | 4.18 | 4.27 | 4.085 | 4.11 | 4.11 | -0.045 (-1.08%) | 7,297,442 |
| 31 Dec 2012 | CNY | 4.1 | 4.175 | 4.09 | 4.155 | 4.155 | +0.045 (+1.09%) | 6,053,080 |
| 28 Dec 2012 | CNY | 4.08 | 4.125 | 4.025 | 4.11 | 4.11 | +0.005 (+0.12%) | 8,205,306 |
| 27 Dec 2012 | CNY | 4.275 | 4.275 | 4.1 | 4.105 | 4.105 | -0.145 (-3.41%) | 13,719,834 |
| 26 Dec 2012 | CNY | 4.08 | 4.26 | 4.06 | 4.25 | 4.25 | +0.16 (+3.91%) | 17,671,368 |
