| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2013 | CNY | 20.7 | 20.85 | 19.98 | 20.19 | 20.19 | -0.8 (-3.81%) | 34,104,371 |
| 20 Feb 2013 | CNY | 20.93 | 21.05 | 20.68 | 20.99 | 20.99 | +0.09 (+0.43%) | 15,461,080 |
| 19 Feb 2013 | CNY | 21.21 | 21.37 | 20.72 | 20.9 | 20.9 | -0.3 (-1.42%) | 29,093,686 |
| 18 Feb 2013 | CNY | 22.29 | 22.37 | 21.16 | 21.2 | 21.2 | -0.99 (-4.46%) | 36,119,647 |
| 8 Feb 2013 | CNY | 22.32 | 22.64 | 22.01 | 22.19 | 22.19 | -0.16 (-0.72%) | 24,187,140 |
| 7 Feb 2013 | CNY | 22.4 | 22.5 | 22 | 22.35 | 22.35 | +0.02 (+0.09%) | 23,643,406 |
| 6 Feb 2013 | CNY | 22.16 | 22.99 | 22.1 | 22.33 | 22.33 | +0.19 (+0.86%) | 32,701,643 |
| 5 Feb 2013 | CNY | 22.49 | 22.68 | 21.7 | 22.14 | 22.14 | -0.54 (-2.38%) | 44,841,539 |
| 4 Feb 2013 | CNY | 23.16 | 23.88 | 22.61 | 22.68 | 22.68 | -0.3 (-1.31%) | 54,568,888 |
| 1 Feb 2013 | CNY | 21.42 | 23.1 | 21.28 | 22.98 | 22.98 | +1.33 (+6.14%) | 71,748,384 |
| 31 Jan 2013 | CNY | 21.59 | 21.74 | 21.1 | 21.65 | 21.65 | +0.13 (+0.60%) | 37,788,346 |
| 30 Jan 2013 | CNY | 21.35 | 21.94 | 21.2 | 21.52 | 21.52 | +0.24 (+1.13%) | 55,355,288 |
| 29 Jan 2013 | CNY | 21.43 | 21.6 | 20.81 | 21.28 | 21.28 | -0.18 (-0.84%) | 61,721,627 |
| 28 Jan 2013 | CNY | 21.25 | 21.5 | 20.85 | 21.46 | 21.46 | +0.16 (+0.75%) | 68,235,246 |
| 25 Jan 2013 | CNY | 21.89 | 22 | 20.88 | 21.3 | 21.3 | -0.54 (-2.47%) | 30,746,247 |
| 24 Jan 2013 | CNY | 21.69 | 22.36 | 21.45 | 21.84 | 21.84 | +0.16 (+0.74%) | 32,355,609 |
| 23 Jan 2013 | CNY | 21.43 | 21.72 | 21.33 | 21.68 | 21.68 | +0.07 (+0.32%) | 18,420,003 |
| 22 Jan 2013 | CNY | 21.46 | 22 | 21.3 | 21.61 | 21.61 | +0.09 (+0.42%) | 33,400,926 |
| 21 Jan 2013 | CNY | 22.1 | 22.1 | 21.21 | 21.52 | 21.52 | -0.56 (-2.54%) | 34,326,807 |
| 18 Jan 2013 | CNY | 22.04 | 22.25 | 21.41 | 22.08 | 22.08 | +0.29 (+1.33%) | 25,421,208 |
| 17 Jan 2013 | CNY | 22.33 | 22.46 | 21.57 | 21.79 | 21.79 | -0.68 (-3.03%) | 16,975,480 |
| 16 Jan 2013 | CNY | 22.95 | 23.12 | 21.45 | 22.47 | 22.47 | -0.53 (-2.30%) | 25,826,336 |
| 15 Jan 2013 | CNY | 22.6 | 23.15 | 22.5 | 23 | 23 | +0.39 (+1.72%) | 23,749,893 |
| 14 Jan 2013 | CNY | 21.66 | 22.8 | 21.58 | 22.61 | 22.61 | +0.92 (+4.24%) | 25,639,879 |
| 11 Jan 2013 | CNY | 21.72 | 22.04 | 21.4 | 21.69 | 21.69 | -0.04 (-0.18%) | 15,497,139 |
| 10 Jan 2013 | CNY | 21.95 | 22.17 | 21.46 | 21.73 | 21.73 | -0.16 (-0.73%) | 18,538,948 |
| 9 Jan 2013 | CNY | 21.89 | 22.1 | 21.6 | 21.89 | 21.89 | -0.01 (-0.05%) | 20,571,915 |
| 8 Jan 2013 | CNY | 22.57 | 22.65 | 21.73 | 21.9 | 21.9 | -0.66 (-2.93%) | 23,988,057 |
| 7 Jan 2013 | CNY | 22.8 | 23 | 22.37 | 22.56 | 22.56 | -0.4 (-1.74%) | 14,454,216 |
| 4 Jan 2013 | CNY | 23.5 | 23.87 | 22.45 | 22.96 | 22.96 | +0.46 (+2.04%) | 46,996,960 |
