| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2013 | CNY | 5.87 | 6.04 | 5.73 | 6.02 | 6.02 | +0.07 (+1.18%) | 2,084,041 |
| 3 Apr 2013 | CNY | 5.85 | 6.05 | 5.81 | 5.95 | 5.95 | +0.11 (+1.88%) | 2,413,326 |
| 2 Apr 2013 | CNY | 5.88 | 5.98 | 5.7 | 5.84 | 5.84 | 0.0 (0.0%) | 1,158,096 |
| 1 Apr 2013 | CNY | 5.75 | 5.88 | 5.75 | 5.84 | 5.84 | +0.09 (+1.57%) | 1,121,987 |
| 29 Mar 2013 | CNY | 5.68 | 5.75 | 5.66 | 5.75 | 5.75 | +0.09 (+1.59%) | 893,009 |
| 28 Mar 2013 | CNY | 5.89 | 5.89 | 5.65 | 5.66 | 5.66 | -0.28 (-4.71%) | 1,693,802 |
| 27 Mar 2013 | CNY | 5.91 | 6 | 5.87 | 5.94 | 5.94 | -0.02 (-0.34%) | 1,213,633 |
| 26 Mar 2013 | CNY | 6.1 | 6.12 | 5.9 | 5.96 | 5.96 | -0.1 (-1.65%) | 1,849,397 |
| 25 Mar 2013 | CNY | 6 | 6.13 | 5.95 | 6.06 | 6.06 | +0.06 (+1%) | 2,468,743 |
| 22 Mar 2013 | CNY | 5.91 | 6.01 | 5.89 | 6 | 6 | +0.08 (+1.35%) | 2,027,930 |
| 21 Mar 2013 | CNY | 5.9 | 6 | 5.87 | 5.92 | 5.92 | +0.02 (+0.34%) | 2,298,602 |
| 20 Mar 2013 | CNY | 5.83 | 5.92 | 5.8 | 5.9 | 5.9 | +0.07 (+1.20%) | 1,812,907 |
| 19 Mar 2013 | CNY | 5.7 | 5.83 | 5.68 | 5.83 | 5.83 | +0.13 (+2.28%) | 1,370,591 |
| 18 Mar 2013 | CNY | 5.78 | 5.78 | 5.68 | 5.7 | 5.7 | -0.02 (-0.35%) | 855,157 |
| 15 Mar 2013 | CNY | 5.75 | 5.84 | 5.67 | 5.72 | 5.72 | -0.04 (-0.69%) | 1,601,462 |
| 14 Mar 2013 | CNY | 5.81 | 5.86 | 5.73 | 5.76 | 5.76 | -0.03 (-0.52%) | 1,789,483 |
| 13 Mar 2013 | CNY | 5.8 | 5.81 | 5.7 | 5.79 | 5.79 | -0.01 (-0.17%) | 1,173,903 |
| 12 Mar 2013 | CNY | 6.01 | 6.04 | 5.75 | 5.8 | 5.8 | -0.19 (-3.17%) | 1,644,416 |
| 11 Mar 2013 | CNY | 5.96 | 6.02 | 5.92 | 5.99 | 5.99 | +0.03 (+0.50%) | 1,577,467 |
| 8 Mar 2013 | CNY | 6.05 | 6.05 | 5.94 | 5.96 | 5.96 | -0.07 (-1.16%) | 1,732,591 |
| 7 Mar 2013 | CNY | 5.93 | 6.08 | 5.9 | 6.03 | 6.03 | +0.08 (+1.34%) | 3,104,784 |
| 6 Mar 2013 | CNY | 6 | 6.03 | 5.9 | 5.95 | 5.95 | +0.02 (+0.34%) | 2,885,383 |
| 5 Mar 2013 | CNY | 5.89 | 5.96 | 5.81 | 5.93 | 5.93 | +0.04 (+0.68%) | 3,589,533 |
| 4 Mar 2013 | CNY | 6.34 | 6.34 | 5.87 | 5.89 | 5.89 | -0.63 (-9.66%) | 6,967,265 |
| 1 Mar 2013 | CNY | 6.58 | 6.6 | 6.46 | 6.52 | 6.52 | -0.03 (-0.46%) | 2,539,764 |
| 28 Feb 2013 | CNY | 6.44 | 6.56 | 6.39 | 6.55 | 6.55 | +0.15 (+2.34%) | 2,583,340 |
| 27 Feb 2013 | CNY | 6.34 | 6.47 | 6.34 | 6.4 | 6.4 | +0.06 (+0.95%) | 1,814,518 |
| 26 Feb 2013 | CNY | 6.39 | 6.47 | 6.34 | 6.34 | 6.34 | -0.1 (-1.55%) | 1,547,244 |
| 25 Feb 2013 | CNY | 6.42 | 6.49 | 6.34 | 6.44 | 6.44 | +0.03 (+0.47%) | 1,313,850 |
| 22 Feb 2013 | CNY | 6.39 | 6.52 | 6.35 | 6.41 | 6.41 | +0.02 (+0.31%) | 1,555,053 |
