| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2013 | CNY | 26 | 26.65 | 25.85 | 26.05 | 26.05 | -0.1 (-0.38%) | 2,713,800 |
| 23 Jan 2013 | CNY | 26.05 | 26.2 | 25.95 | 26.15 | 26.15 | +0.05 (+0.19%) | 874,400 |
| 22 Jan 2013 | CNY | 26.2 | 26.3 | 25.95 | 26.1 | 26.1 | -0.15 (-0.57%) | 1,668,800 |
| 21 Jan 2013 | CNY | 26.2 | 26.25 | 26 | 26.25 | 26.25 | +0.05 (+0.19%) | 1,259,200 |
| 18 Jan 2013 | CNY | 25.95 | 26.25 | 25.8 | 26.2 | 26.2 | +0.45 (+1.75%) | 1,571,400 |
| 17 Jan 2013 | CNY | 25.95 | 26 | 25.65 | 25.75 | 25.75 | -0.2 (-0.77%) | 2,040,400 |
| 16 Jan 2013 | CNY | 26.25 | 26.25 | 25.7 | 25.95 | 25.95 | -0.3 (-1.14%) | 1,340,800 |
| 15 Jan 2013 | CNY | 26.1 | 26.3 | 25.8 | 26.25 | 26.25 | +0.35 (+1.35%) | 3,129,800 |
| 14 Jan 2013 | CNY | 25.2 | 26.1 | 25.15 | 25.9 | 25.9 | +0.75 (+2.98%) | 4,538,000 |
| 11 Jan 2013 | CNY | 25.9 | 25.9 | 25.1 | 25.15 | 25.15 | -0.65 (-2.52%) | 2,460,000 |
| 10 Jan 2013 | CNY | 25.8 | 26.1 | 25.7 | 25.8 | 25.8 | +0.1 (+0.39%) | 1,665,200 |
| 9 Jan 2013 | CNY | 25.8 | 25.9 | 25.6 | 25.7 | 25.7 | -0.05 (-0.19%) | 1,482,600 |
| 8 Jan 2013 | CNY | 26.15 | 26.15 | 25.65 | 25.75 | 25.75 | -0.4 (-1.53%) | 1,580,600 |
| 7 Jan 2013 | CNY | 25.8 | 26.15 | 25.75 | 26.15 | 26.15 | +0.45 (+1.75%) | 2,101,400 |
| 4 Jan 2013 | CNY | 26.25 | 26.25 | 25.5 | 25.7 | 25.7 | -0.6 (-2.28%) | 6,740,237 |
| 3 Jan 2013 | CNY | 26.3 | 26.3 | 26.05 | 26.3 | 26.3 | +0.1 (+0.38%) | 4,067,000 |
| 2 Jan 2013 | CNY | 25.6 | 26.3 | 25.55 | 26.2 | 26.2 | +1 (+3.97%) | 2,452,400 |
| 1 Jan 2013 | CNY | 25.2 | 25.2 | 25.2 | 25.2 | 25.2 | 0.0 (0.0%) | 0 |
| 31 Dec 2012 | CNY | 25.2 | 25.55 | 25.05 | 25.2 | 25.2 | -0.1 (-0.40%) | 8,904,400 |
| 28 Dec 2012 | CNY | 25 | 25.6 | 24.8 | 25.3 | 25.3 | +0.4 (+1.61%) | 1,358,000 |
| 27 Dec 2012 | CNY | 24.7 | 25.15 | 24.7 | 24.9 | 24.9 | +0.6 (+2.47%) | 1,534,800 |
| 26 Dec 2012 | CNY | 24.3 | 24.3 | 24.3 | 24.3 | 24.3 | 0.0 (0.0%) | 0 |
| 25 Dec 2012 | CNY | 24.3 | 24.3 | 24.3 | 24.3 | 24.3 | 0.0 (0.0%) | 0 |
| 24 Dec 2012 | CNY | 24.2 | 24.3 | 24.05 | 24.3 | 24.3 | +0.3 (+1.25%) | 892,600 |
| 21 Dec 2012 | CNY | 24.4 | 24.5 | 24 | 24 | 24 | -0.35 (-1.44%) | 6,497,800 |
| 20 Dec 2012 | CNY | 24.05 | 24.35 | 23.9 | 24.35 | 24.35 | +0.3 (+1.25%) | 3,701,000 |
| 19 Dec 2012 | CNY | 24.25 | 24.25 | 24.05 | 24.05 | 24.05 | -0.1 (-0.41%) | 1,159,000 |
| 18 Dec 2012 | CNY | 24.2 | 24.5 | 24 | 24.15 | 24.15 | -0.05 (-0.21%) | 4,520,200 |
| 17 Dec 2012 | CNY | 24 | 24.2 | 23.9 | 24.2 | 24.2 | +0.35 (+1.47%) | 6,437,600 |
| 14 Dec 2012 | CNY | 22.85 | 23.9 | 22.85 | 23.85 | 23.85 | +1.1 (+4.84%) | 5,037,200 |
