| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2013 | CNY | 3.552 | 3.564 | 3.452 | 3.504 | 3.504 | -0.056 (-1.57%) | 10,496,595 |
| 6 Feb 2013 | CNY | 3.528 | 3.576 | 3.52 | 3.56 | 3.56 | +0.02 (+0.56%) | 7,320,507 |
| 5 Feb 2013 | CNY | 3.532 | 3.556 | 3.448 | 3.54 | 3.54 | -0.036 (-1.01%) | 16,458,415 |
| 4 Feb 2013 | CNY | 3.704 | 3.72 | 3.564 | 3.576 | 3.576 | -0.12 (-3.25%) | 14,150,277 |
| 1 Feb 2013 | CNY | 3.68 | 3.744 | 3.664 | 3.696 | 3.696 | +0.016 (+0.43%) | 12,723,312 |
| 31 Jan 2013 | CNY | 3.752 | 3.776 | 3.62 | 3.68 | 3.68 | -0.072 (-1.92%) | 12,368,462 |
| 30 Jan 2013 | CNY | 3.812 | 3.812 | 3.708 | 3.752 | 3.752 | -0.04 (-1.05%) | 11,583,530 |
| 29 Jan 2013 | CNY | 3.716 | 3.86 | 3.7 | 3.792 | 3.792 | +0.084 (+2.27%) | 14,928,057 |
| 28 Jan 2013 | CNY | 3.568 | 3.716 | 3.564 | 3.708 | 3.708 | +0.112 (+3.11%) | 13,407,662 |
| 25 Jan 2013 | CNY | 3.7 | 3.704 | 3.584 | 3.596 | 3.596 | -0.104 (-2.81%) | 15,567,272 |
| 24 Jan 2013 | CNY | 3.84 | 3.948 | 3.628 | 3.7 | 3.7 | -0.16 (-4.15%) | 27,290,367 |
| 23 Jan 2013 | CNY | 3.884 | 3.964 | 3.768 | 3.86 | 3.86 | -0.052 (-1.33%) | 23,269,807 |
| 22 Jan 2013 | CNY | 3.972 | 3.972 | 3.82 | 3.912 | 3.912 | -0.096 (-2.40%) | 35,154,170 |
| 21 Jan 2013 | CNY | 3.752 | 4.116 | 3.74 | 4.008 | 4.008 | +0.192 (+5.03%) | 59,480,725 |
| 18 Jan 2013 | CNY | 3.524 | 3.884 | 3.524 | 3.816 | 3.816 | +0.284 (+8.04%) | 60,845,640 |
| 17 Jan 2013 | CNY | 3.684 | 3.684 | 3.52 | 3.532 | 3.532 | -0.14 (-3.81%) | 20,028,370 |
| 16 Jan 2013 | CNY | 3.548 | 3.696 | 3.524 | 3.672 | 3.672 | +0.132 (+3.73%) | 35,206,410 |
| 15 Jan 2013 | CNY | 3.488 | 3.592 | 3.452 | 3.54 | 3.54 | +0.056 (+1.61%) | 19,216,200 |
| 14 Jan 2013 | CNY | 3.368 | 3.5 | 3.312 | 3.484 | 3.484 | +0.112 (+3.32%) | 18,696,485 |
| 11 Jan 2013 | CNY | 3.492 | 3.54 | 3.364 | 3.372 | 3.372 | -0.156 (-4.42%) | 24,058,042 |
| 10 Jan 2013 | CNY | 3.648 | 3.672 | 3.472 | 3.528 | 3.528 | -0.112 (-3.08%) | 24,884,765 |
| 9 Jan 2013 | CNY | 3.576 | 3.712 | 3.548 | 3.64 | 3.64 | +0.064 (+1.79%) | 30,021,665 |
| 8 Jan 2013 | CNY | 3.552 | 3.636 | 3.528 | 3.576 | 3.576 | +0.008 (+0.22%) | 23,149,875 |
| 7 Jan 2013 | CNY | 3.52 | 3.584 | 3.464 | 3.568 | 3.568 | +0.016 (+0.45%) | 19,415,910 |
| 4 Jan 2013 | CNY | 3.508 | 3.592 | 3.44 | 3.552 | 3.552 | +0.072 (+2.07%) | 27,995,300 |
| 31 Dec 2012 | CNY | 3.476 | 3.524 | 3.404 | 3.48 | 3.48 | -0.004 (-0.11%) | 17,274,607 |
| 28 Dec 2012 | CNY | 3.468 | 3.58 | 3.38 | 3.484 | 3.484 | -0.016 (-0.46%) | 29,896,542 |
| 27 Dec 2012 | CNY | 3.664 | 3.676 | 3.488 | 3.5 | 3.5 | -0.192 (-5.20%) | 39,256,847 |
| 26 Dec 2012 | CNY | 3.592 | 3.736 | 3.524 | 3.692 | 3.692 | +0.132 (+3.71%) | 63,728,560 |
| 25 Dec 2012 | CNY | 3.22 | 3.56 | 3.208 | 3.56 | 3.56 | +0.324 (+10.01%) | 46,619,135 |
