| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2013 | CNY | 5.34 | 5.41 | 5.3 | 5.38 | 5.38 | +0.04 (+0.75%) | 3,486,642 |
| 28 Jan 2013 | CNY | 5.24 | 5.35 | 5.22 | 5.34 | 5.34 | +0.11 (+2.10%) | 2,843,082 |
| 25 Jan 2013 | CNY | 5.19 | 5.26 | 5.18 | 5.23 | 5.23 | +0.04 (+0.77%) | 2,149,148 |
| 24 Jan 2013 | CNY | 5.38 | 5.47 | 5.16 | 5.19 | 5.19 | -0.22 (-4.07%) | 5,150,164 |
| 23 Jan 2013 | CNY | 5.47 | 5.48 | 5.32 | 5.41 | 5.41 | -0.07 (-1.28%) | 3,736,415 |
| 22 Jan 2013 | CNY | 5.63 | 5.64 | 5.45 | 5.48 | 5.48 | -0.15 (-2.66%) | 4,902,880 |
| 21 Jan 2013 | CNY | 5.63 | 5.66 | 5.57 | 5.63 | 5.63 | 0.0 (0.0%) | 4,396,293 |
| 18 Jan 2013 | CNY | 5.59 | 5.65 | 5.51 | 5.63 | 5.63 | +0.08 (+1.44%) | 5,495,298 |
| 17 Jan 2013 | CNY | 5.75 | 5.75 | 5.51 | 5.55 | 5.55 | -0.18 (-3.14%) | 6,638,148 |
| 16 Jan 2013 | CNY | 5.56 | 5.84 | 5.53 | 5.73 | 5.73 | +0.16 (+2.87%) | 14,568,019 |
| 15 Jan 2013 | CNY | 5.46 | 5.63 | 5.46 | 5.57 | 5.57 | +0.1 (+1.83%) | 9,304,638 |
| 14 Jan 2013 | CNY | 5.3 | 5.48 | 5.28 | 5.47 | 5.47 | +0.15 (+2.82%) | 5,051,121 |
| 11 Jan 2013 | CNY | 5.5 | 5.52 | 5.3 | 5.32 | 5.32 | -0.18 (-3.27%) | 4,998,518 |
| 10 Jan 2013 | CNY | 5.44 | 5.53 | 5.43 | 5.5 | 5.5 | +0.03 (+0.55%) | 5,125,117 |
| 9 Jan 2013 | CNY | 5.54 | 5.61 | 5.4 | 5.47 | 5.47 | -0.08 (-1.44%) | 7,769,941 |
| 8 Jan 2013 | CNY | 5.44 | 5.55 | 5.35 | 5.55 | 5.55 | +0.13 (+2.40%) | 8,299,515 |
| 7 Jan 2013 | CNY | 5.41 | 5.43 | 5.33 | 5.42 | 5.42 | +0.05 (+0.93%) | 4,333,053 |
| 4 Jan 2013 | CNY | 5.47 | 5.51 | 5.32 | 5.37 | 5.37 | -0.07 (-1.29%) | 4,821,120 |
| 31 Dec 2012 | CNY | 5.47 | 5.48 | 5.39 | 5.44 | 5.44 | 0.0 (0.0%) | 4,659,463 |
| 28 Dec 2012 | CNY | 5.4 | 5.49 | 5.31 | 5.44 | 5.44 | -0.02 (-0.37%) | 7,164,478 |
| 27 Dec 2012 | CNY | 5.74 | 5.76 | 5.45 | 5.46 | 5.46 | -0.27 (-4.71%) | 12,435,926 |
| 26 Dec 2012 | CNY | 5.5 | 5.78 | 5.42 | 5.73 | 5.73 | +0.2 (+3.62%) | 17,258,857 |
| 25 Dec 2012 | CNY | 5.34 | 5.57 | 5.3 | 5.53 | 5.53 | +0.08 (+1.47%) | 15,125,531 |
| 24 Dec 2012 | CNY | 5.48 | 5.55 | 5.35 | 5.45 | 5.45 | -0.02 (-0.37%) | 20,624,331 |
| 21 Dec 2012 | CNY | 5.03 | 5.47 | 5.03 | 5.47 | 5.47 | +0.5 (+10.06%) | 13,726,999 |
| 20 Dec 2012 | CNY | 4.88 | 5 | 4.85 | 4.97 | 4.97 | +0.08 (+1.64%) | 5,021,694 |
| 19 Dec 2012 | CNY | 4.88 | 4.93 | 4.84 | 4.89 | 4.89 | +0.01 (+0.20%) | 2,820,132 |
| 18 Dec 2012 | CNY | 4.86 | 5.02 | 4.85 | 4.88 | 4.88 | +0.02 (+0.41%) | 5,438,409 |
| 17 Dec 2012 | CNY | 4.91 | 4.96 | 4.83 | 4.86 | 4.86 | -0.01 (-0.21%) | 3,730,550 |
| 14 Dec 2012 | CNY | 4.65 | 4.91 | 4.63 | 4.87 | 4.87 | +0.21 (+4.51%) | 4,350,530 |
