| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2013 | CNY | 4.4167 | 4.5104 | 4.3785 | 4.4028 | 4.4028 | -0.014 (-0.31%) | 3,339,377 |
| 14 Mar 2013 | CNY | 4.4375 | 4.441 | 4.3785 | 4.4167 | 4.4167 | -0.014 (-0.31%) | 1,962,178 |
| 13 Mar 2013 | CNY | 4.4757 | 4.4826 | 4.375 | 4.4306 | 4.4306 | -0.056 (-1.24%) | 3,187,751 |
| 12 Mar 2013 | CNY | 4.684 | 4.7049 | 4.3854 | 4.4861 | 4.4861 | -0.181 (-3.87%) | 4,423,556 |
| 11 Mar 2013 | CNY | 4.6701 | 4.7118 | 4.6528 | 4.6667 | 4.6667 | -0.01 (-0.22%) | 1,567,540 |
| 8 Mar 2013 | CNY | 4.6389 | 4.7118 | 4.6389 | 4.6771 | 4.6771 | +0.007 (+0.15%) | 1,871,092 |
| 7 Mar 2013 | CNY | 4.7222 | 4.7743 | 4.6528 | 4.6701 | 4.6701 | -0.076 (-1.61%) | 3,797,720 |
| 6 Mar 2013 | CNY | 4.684 | 4.8333 | 4.6319 | 4.7465 | 4.7465 | +0.059 (+1.26%) | 6,942,971 |
| 5 Mar 2013 | CNY | 4.6493 | 4.7014 | 4.6181 | 4.6875 | 4.6875 | +0.049 (+1.05%) | 5,574,254 |
| 4 Mar 2013 | CNY | 4.809 | 4.809 | 4.6042 | 4.6389 | 4.6389 | -0.201 (-4.16%) | 6,114,346 |
| 1 Mar 2013 | CNY | 4.809 | 4.8438 | 4.7882 | 4.8403 | 4.8403 | +0.017 (+0.36%) | 3,837,585 |
| 28 Feb 2013 | CNY | 4.8056 | 4.8299 | 4.7431 | 4.8229 | 4.8229 | +0.052 (+1.09%) | 3,732,111 |
| 27 Feb 2013 | CNY | 4.7882 | 4.8229 | 4.7431 | 4.7708 | 4.7708 | -0.007 (-0.15%) | 3,515,443 |
| 26 Feb 2013 | CNY | 4.8611 | 4.8924 | 4.7639 | 4.7778 | 4.7778 | -0.101 (-2.06%) | 4,019,659 |
| 25 Feb 2013 | CNY | 4.8542 | 4.9132 | 4.8438 | 4.8785 | 4.8785 | +0.024 (+0.50%) | 3,387,597 |
| 22 Feb 2013 | CNY | 4.8264 | 4.9201 | 4.8264 | 4.8542 | 4.8542 | +0.021 (+0.43%) | 3,510,734 |
| 21 Feb 2013 | CNY | 4.8958 | 4.8958 | 4.8125 | 4.8333 | 4.8333 | -0.08 (-1.63%) | 4,113,227 |
| 20 Feb 2013 | CNY | 4.8403 | 4.9236 | 4.8299 | 4.9132 | 4.9132 | +0.073 (+1.51%) | 3,301,038 |
| 19 Feb 2013 | CNY | 5.0104 | 5.0347 | 4.8264 | 4.8403 | 4.8403 | -0.167 (-3.33%) | 6,560,939 |
| 18 Feb 2013 | CNY | 4.9826 | 5.0243 | 4.9444 | 5.0069 | 5.0069 | +0.052 (+1.05%) | 8,042,247 |
| 8 Feb 2013 | CNY | 4.9306 | 4.9792 | 4.9028 | 4.9549 | 4.9549 | +0.028 (+0.56%) | 6,856,845 |
| 7 Feb 2013 | CNY | 4.8542 | 4.9479 | 4.7986 | 4.9271 | 4.9271 | +0.083 (+1.72%) | 5,824,298 |
| 6 Feb 2013 | CNY | 4.8715 | 4.8924 | 4.8368 | 4.8438 | 4.8438 | -0.052 (-1.06%) | 4,732,986 |
| 5 Feb 2013 | CNY | 4.8056 | 4.8993 | 4.7743 | 4.8958 | 4.8958 | +0.069 (+1.44%) | 5,463,829 |
| 4 Feb 2013 | CNY | 4.8576 | 4.8715 | 4.8021 | 4.8264 | 4.8264 | -0.049 (-1.00%) | 5,885,236 |
| 1 Feb 2013 | CNY | 4.9167 | 4.9167 | 4.809 | 4.875 | 4.875 | -0.042 (-0.85%) | 8,352,576 |
| 31 Jan 2013 | CNY | 4.9063 | 4.934 | 4.8472 | 4.9167 | 4.9167 | +0.024 (+0.50%) | 6,105,640 |
| 30 Jan 2013 | CNY | 5.0208 | 5.0521 | 4.8611 | 4.8924 | 4.8924 | -0.132 (-2.63%) | 11,841,281 |
| 29 Jan 2013 | CNY | 5.0625 | 5.0799 | 4.9931 | 5.0243 | 5.0243 | -0.038 (-0.75%) | 13,556,410 |
| 28 Jan 2013 | CNY | 5.0521 | 5.1007 | 4.9792 | 5.0625 | 5.0625 | 0.0 (0.0%) | 19,461,798 |
