| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2013 | CNY | 4.88 | 5.0667 | 4.88 | 5.02 | 5.02 | +0.153 (+3.15%) | 11,658,106 |
| 23 May 2013 | CNY | 4.94 | 5.0067 | 4.8667 | 4.8667 | 4.8667 | -0.08 (-1.62%) | 10,150,233 |
| 22 May 2013 | CNY | 5.1 | 5.1 | 4.9333 | 4.9467 | 4.9467 | -0.113 (-2.24%) | 15,388,387 |
| 21 May 2013 | CNY | 5.02 | 5.12 | 5 | 5.06 | 5.06 | +0.107 (+2.15%) | 18,473,313 |
| 20 May 2013 | CNY | 4.8867 | 5.0067 | 4.88 | 4.9533 | 4.9533 | +0.06 (+1.23%) | 14,416,770 |
| 17 May 2013 | CNY | 4.8667 | 4.9333 | 4.7933 | 4.8933 | 4.8933 | +0.027 (+0.55%) | 15,649,327 |
| 16 May 2013 | CNY | 4.7667 | 4.8667 | 4.7133 | 4.8667 | 4.8667 | +0.08 (+1.67%) | 20,332,722 |
| 15 May 2013 | CNY | 4.7 | 4.8 | 4.6933 | 4.7867 | 4.7867 | +0.087 (+1.84%) | 14,292,475 |
| 14 May 2013 | CNY | 4.7333 | 4.7733 | 4.68 | 4.7 | 4.7 | -0.053 (-1.12%) | 10,531,461 |
| 13 May 2013 | CNY | 4.7667 | 4.7733 | 4.6667 | 4.7533 | 4.7533 | -0.033 (-0.70%) | 13,181,367 |
| 10 May 2013 | CNY | 4.5067 | 4.7933 | 4.4867 | 4.7867 | 4.7867 | +0.273 (+6.06%) | 21,662,713 |
| 9 May 2013 | CNY | 4.5533 | 4.5867 | 4.46 | 4.5133 | 4.5133 | -0.06 (-1.31%) | 6,740,941 |
| 8 May 2013 | CNY | 4.5467 | 4.6 | 4.5333 | 4.5733 | 4.5733 | +0.027 (+0.59%) | 5,026,639 |
| 7 May 2013 | CNY | 4.5733 | 4.5867 | 4.5333 | 4.5467 | 4.5467 | -0.013 (-0.29%) | 3,456,859 |
| 6 May 2013 | CNY | 4.5133 | 4.58 | 4.5067 | 4.56 | 4.56 | +0.053 (+1.18%) | 5,043,519 |
| 3 May 2013 | CNY | 4.4067 | 4.5467 | 4.4067 | 4.5067 | 4.5067 | +0.107 (+2.43%) | 4,879,567 |
| 2 May 2013 | CNY | 4.3467 | 4.4467 | 4.2667 | 4.4 | 4.4 | +0.06 (+1.38%) | 3,500,245 |
| 26 Apr 2013 | CNY | 4.4933 | 4.52 | 4.3267 | 4.34 | 4.34 | -0.147 (-3.27%) | 6,481,269 |
| 25 Apr 2013 | CNY | 4.6 | 4.6133 | 4.4733 | 4.4867 | 4.4867 | -0.12 (-2.60%) | 9,034,513 |
| 24 Apr 2013 | CNY | 4.5667 | 4.6467 | 4.54 | 4.6067 | 4.6067 | +0.027 (+0.58%) | 6,458,466 |
| 23 Apr 2013 | CNY | 4.7867 | 4.7867 | 4.5733 | 4.58 | 4.58 | -0.213 (-4.45%) | 8,289,079 |
| 22 Apr 2013 | CNY | 4.7733 | 4.88 | 4.74 | 4.7933 | 4.7933 | -0.02 (-0.42%) | 7,703,205 |
| 19 Apr 2013 | CNY | 4.7267 | 4.8467 | 4.72 | 4.8133 | 4.8133 | +0.087 (+1.83%) | 9,209,250 |
| 18 Apr 2013 | CNY | 4.7333 | 4.78 | 4.7 | 4.7267 | 4.7267 | -0.04 (-0.84%) | 5,695,552 |
| 17 Apr 2013 | CNY | 4.7733 | 4.8067 | 4.7 | 4.7667 | 4.7667 | -0.02 (-0.42%) | 5,648,332 |
| 16 Apr 2013 | CNY | 4.6467 | 4.7867 | 4.5867 | 4.7867 | 4.7867 | +0.1 (+2.13%) | 9,502,857 |
| 15 Apr 2013 | CNY | 4.6667 | 4.7867 | 4.6133 | 4.6867 | 4.6867 | +0.073 (+1.59%) | 8,016,474 |
| 12 Apr 2013 | CNY | 4.66 | 4.7 | 4.6067 | 4.6133 | 4.6133 | -0.06 (-1.28%) | 3,828,583 |
| 11 Apr 2013 | CNY | 4.7 | 4.7133 | 4.6333 | 4.6733 | 4.6733 | +0.013 (+0.29%) | 4,676,752 |
| 10 Apr 2013 | CNY | 4.66 | 4.6933 | 4.6267 | 4.66 | 4.66 | 0.0 (0.0%) | 4,217,415 |
