| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2013 | CNY | 4.8681 | 4.8958 | 4.7951 | 4.8576 | 4.8576 | -0.031 (-0.64%) | 4,491,774 |
| 22 Jan 2013 | CNY | 4.9583 | 4.9583 | 4.7986 | 4.8889 | 4.8889 | -0.073 (-1.47%) | 7,264,837 |
| 21 Jan 2013 | CNY | 4.9306 | 4.9826 | 4.9063 | 4.9618 | 4.9618 | +0.045 (+0.92%) | 6,310,451 |
| 18 Jan 2013 | CNY | 4.8576 | 4.9479 | 4.8333 | 4.9167 | 4.9167 | +0.062 (+1.29%) | 7,414,223 |
| 17 Jan 2013 | CNY | 4.9479 | 4.9618 | 4.8264 | 4.8542 | 4.8542 | -0.101 (-2.03%) | 7,503,618 |
| 16 Jan 2013 | CNY | 5.0174 | 5.0174 | 4.8993 | 4.9549 | 4.9549 | -0.045 (-0.90%) | 10,813,665 |
| 15 Jan 2013 | CNY | 5.0035 | 5.059 | 4.9618 | 5 | 5 | 0.0 (0.0%) | 13,408,830 |
| 14 Jan 2013 | CNY | 4.8611 | 5.0139 | 4.8542 | 5 | 5 | +0.115 (+2.35%) | 13,968,728 |
| 11 Jan 2013 | CNY | 4.9549 | 4.9688 | 4.8333 | 4.8854 | 4.8854 | -0.07 (-1.40%) | 9,340,306 |
| 10 Jan 2013 | CNY | 4.9479 | 5.0139 | 4.8958 | 4.9549 | 4.9549 | +0.014 (+0.28%) | 9,236,983 |
| 9 Jan 2013 | CNY | 5.0278 | 5.0521 | 4.8993 | 4.941 | 4.941 | -0.087 (-1.73%) | 13,037,984 |
| 8 Jan 2013 | CNY | 4.9896 | 5.0729 | 4.9583 | 5.0278 | 5.0278 | +0.028 (+0.56%) | 14,647,968 |
| 7 Jan 2013 | CNY | 5.0278 | 5.1111 | 4.9236 | 5 | 5 | -0.069 (-1.37%) | 14,266,598 |
| 4 Jan 2013 | CNY | 5.1215 | 5.2222 | 5 | 5.0694 | 5.0694 | -0.021 (-0.41%) | 15,231,634 |
| 31 Dec 2012 | CNY | 4.875 | 5.1215 | 4.8472 | 5.0903 | 5.0903 | +0.226 (+4.64%) | 28,543,366 |
| 28 Dec 2012 | CNY | 4.8368 | 4.9097 | 4.7882 | 4.8646 | 4.8646 | +0.007 (+0.14%) | 7,536,461 |
| 27 Dec 2012 | CNY | 4.9375 | 4.9792 | 4.8229 | 4.8576 | 4.8576 | -0.073 (-1.48%) | 11,764,716 |
| 26 Dec 2012 | CNY | 4.8507 | 4.9479 | 4.809 | 4.9306 | 4.9306 | +0.104 (+2.16%) | 22,291,433 |
| 25 Dec 2012 | CNY | 4.7049 | 4.8472 | 4.6979 | 4.8264 | 4.8264 | +0.108 (+2.28%) | 14,224,769 |
| 24 Dec 2012 | CNY | 4.7049 | 4.7743 | 4.6944 | 4.7188 | 4.7188 | +0.004 (+0.07%) | 13,586,224 |
| 21 Dec 2012 | CNY | 4.7882 | 4.8264 | 4.684 | 4.7153 | 4.7153 | -0.087 (-1.81%) | 8,465,757 |
| 20 Dec 2012 | CNY | 4.8299 | 4.8403 | 4.75 | 4.8021 | 4.8021 | -0.038 (-0.79%) | 17,405,968 |
| 19 Dec 2012 | CNY | 4.7986 | 4.8611 | 4.7465 | 4.8403 | 4.8403 | +0.024 (+0.50%) | 11,665,915 |
| 18 Dec 2012 | CNY | 4.8264 | 4.8958 | 4.7674 | 4.816 | 4.816 | +0.007 (+0.15%) | 18,880,142 |
| 17 Dec 2012 | CNY | 4.8125 | 4.9063 | 4.7743 | 4.809 | 4.809 | -0.014 (-0.29%) | 15,070,078 |
| 14 Dec 2012 | CNY | 4.6563 | 4.8542 | 4.6563 | 4.8229 | 4.8229 | +0.142 (+3.04%) | 22,272,373 |
| 13 Dec 2012 | CNY | 4.6632 | 4.7708 | 4.6528 | 4.6806 | 4.6806 | +0.011 (+0.22%) | 7,250,800 |
| 12 Dec 2012 | CNY | 4.7257 | 4.7569 | 4.6319 | 4.6701 | 4.6701 | -0.073 (-1.54%) | 8,630,772 |
| 11 Dec 2012 | CNY | 4.7153 | 4.8021 | 4.7014 | 4.7431 | 4.7431 | 0.0 (0.0%) | 10,334,355 |
| 10 Dec 2012 | CNY | 4.7326 | 4.7813 | 4.7014 | 4.7431 | 4.7431 | -0.017 (-0.36%) | 8,456,227 |
