| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2013 | CNY | 4.075 | 4.1 | 3.925 | 4 | 4 | -0.055 (-1.36%) | 9,085,090 |
| 26 Feb 2013 | CNY | 4.14 | 4.195 | 4.025 | 4.055 | 4.055 | -0.08 (-1.93%) | 14,341,808 |
| 25 Feb 2013 | CNY | 3.89 | 4.175 | 3.89 | 4.135 | 4.135 | +0.22 (+5.62%) | 25,091,216 |
| 22 Feb 2013 | CNY | 3.775 | 3.955 | 3.76 | 3.915 | 3.915 | +0.115 (+3.03%) | 14,223,376 |
| 21 Feb 2013 | CNY | 3.8 | 3.84 | 3.745 | 3.8 | 3.8 | -0.035 (-0.91%) | 5,886,368 |
| 20 Feb 2013 | CNY | 3.725 | 3.85 | 3.72 | 3.835 | 3.835 | +0.075 (+1.99%) | 5,769,854 |
| 19 Feb 2013 | CNY | 3.79 | 3.825 | 3.725 | 3.76 | 3.76 | -0.025 (-0.66%) | 4,228,486 |
| 18 Feb 2013 | CNY | 3.735 | 3.855 | 3.705 | 3.785 | 3.785 | +0.035 (+0.93%) | 10,751,914 |
| 8 Feb 2013 | CNY | 3.64 | 3.755 | 3.63 | 3.75 | 3.75 | +0.115 (+3.16%) | 5,577,908 |
| 7 Feb 2013 | CNY | 3.66 | 3.66 | 3.59 | 3.635 | 3.635 | +0.01 (+0.28%) | 3,756,594 |
| 6 Feb 2013 | CNY | 3.7 | 3.71 | 3.615 | 3.625 | 3.625 | -0.055 (-1.49%) | 5,808,800 |
| 5 Feb 2013 | CNY | 3.725 | 3.795 | 3.675 | 3.68 | 3.68 | -0.06 (-1.60%) | 6,274,240 |
| 4 Feb 2013 | CNY | 3.725 | 3.78 | 3.695 | 3.74 | 3.74 | +0.025 (+0.67%) | 5,665,444 |
| 1 Feb 2013 | CNY | 3.72 | 3.735 | 3.65 | 3.715 | 3.715 | +0.025 (+0.68%) | 6,970,524 |
| 31 Jan 2013 | CNY | 3.6 | 3.73 | 3.515 | 3.69 | 3.69 | +0.06 (+1.65%) | 7,896,482 |
| 30 Jan 2013 | CNY | 3.6 | 3.655 | 3.59 | 3.63 | 3.63 | +0.01 (+0.28%) | 3,613,042 |
| 29 Jan 2013 | CNY | 3.61 | 3.645 | 3.59 | 3.62 | 3.62 | +0.005 (+0.14%) | 3,509,502 |
| 28 Jan 2013 | CNY | 3.535 | 3.62 | 3.535 | 3.615 | 3.615 | +0.09 (+2.55%) | 2,991,470 |
| 25 Jan 2013 | CNY | 3.505 | 3.56 | 3.505 | 3.525 | 3.525 | 0.0 (0.0%) | 3,036,604 |
| 24 Jan 2013 | CNY | 3.655 | 3.685 | 3.52 | 3.525 | 3.525 | -0.13 (-3.56%) | 5,698,038 |
| 23 Jan 2013 | CNY | 3.63 | 3.685 | 3.575 | 3.655 | 3.655 | +0.01 (+0.27%) | 4,912,450 |
| 22 Jan 2013 | CNY | 3.715 | 3.725 | 3.6 | 3.645 | 3.645 | -0.035 (-0.95%) | 6,043,322 |
| 21 Jan 2013 | CNY | 3.715 | 3.74 | 3.66 | 3.68 | 3.68 | -0.035 (-0.94%) | 3,790,304 |
| 18 Jan 2013 | CNY | 3.67 | 3.775 | 3.67 | 3.715 | 3.715 | +0.045 (+1.23%) | 5,124,940 |
| 17 Jan 2013 | CNY | 3.67 | 3.735 | 3.635 | 3.67 | 3.67 | 0.0 (0.0%) | 2,981,058 |
| 16 Jan 2013 | CNY | 3.745 | 3.75 | 3.605 | 3.67 | 3.67 | -0.07 (-1.87%) | 4,204,186 |
| 15 Jan 2013 | CNY | 3.73 | 3.75 | 3.69 | 3.74 | 3.74 | +0.015 (+0.40%) | 5,578,194 |
| 14 Jan 2013 | CNY | 3.6 | 3.745 | 3.6 | 3.725 | 3.725 | +0.13 (+3.62%) | 6,534,596 |
| 11 Jan 2013 | CNY | 3.715 | 3.745 | 3.585 | 3.595 | 3.595 | -0.105 (-2.84%) | 4,449,056 |
| 10 Jan 2013 | CNY | 3.705 | 3.785 | 3.685 | 3.7 | 3.7 | +0.025 (+0.68%) | 10,027,980 |
