| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2013 | CNY | 3.77 | 3.85 | 3.75 | 3.79 | 3.79 | +0.01 (+0.26%) | 7,383,465 |
| 30 May 2013 | CNY | 3.78 | 3.79 | 3.75 | 3.78 | 3.78 | 0.0 (0.0%) | 2,609,607 |
| 29 May 2013 | CNY | 3.8 | 3.84 | 3.77 | 3.78 | 3.78 | -0.02 (-0.53%) | 4,022,760 |
| 28 May 2013 | CNY | 3.77 | 3.82 | 3.74 | 3.8 | 3.8 | +0.02 (+0.53%) | 3,708,518 |
| 27 May 2013 | CNY | 3.85 | 3.85 | 3.77 | 3.78 | 3.78 | -0.01 (-0.26%) | 4,631,739 |
| 24 May 2013 | CNY | 3.71 | 3.8 | 3.68 | 3.79 | 3.79 | +0.09 (+2.43%) | 4,516,220 |
| 23 May 2013 | CNY | 3.74 | 3.76 | 3.68 | 3.7 | 3.7 | -0.04 (-1.07%) | 3,616,510 |
| 22 May 2013 | CNY | 3.77 | 3.78 | 3.73 | 3.74 | 3.74 | -0.02 (-0.53%) | 4,340,988 |
| 21 May 2013 | CNY | 3.75 | 3.77 | 3.73 | 3.76 | 3.76 | +0.01 (+0.27%) | 4,441,120 |
| 20 May 2013 | CNY | 3.72 | 3.8 | 3.69 | 3.75 | 3.75 | +0.04 (+1.08%) | 7,266,734 |
| 17 May 2013 | CNY | 3.67 | 3.71 | 3.65 | 3.71 | 3.71 | +0.04 (+1.09%) | 3,702,198 |
| 16 May 2013 | CNY | 3.63 | 3.68 | 3.59 | 3.67 | 3.67 | +0.03 (+0.82%) | 3,917,474 |
| 15 May 2013 | CNY | 3.64 | 3.65 | 3.62 | 3.64 | 3.64 | +0.01 (+0.28%) | 1,569,187 |
| 14 May 2013 | CNY | 3.67 | 3.68 | 3.61 | 3.63 | 3.63 | -0.05 (-1.36%) | 1,941,775 |
| 13 May 2013 | CNY | 3.67 | 3.7 | 3.61 | 3.68 | 3.68 | +0.02 (+0.55%) | 3,538,088 |
| 10 May 2013 | CNY | 3.64 | 3.67 | 3.62 | 3.66 | 3.66 | +0.02 (+0.55%) | 2,836,042 |
| 9 May 2013 | CNY | 3.7 | 3.7 | 3.62 | 3.64 | 3.64 | -0.05 (-1.36%) | 3,237,251 |
| 8 May 2013 | CNY | 3.67 | 3.74 | 3.67 | 3.69 | 3.69 | 0.0 (0.0%) | 2,880,352 |
| 7 May 2013 | CNY | 3.7 | 3.7 | 3.65 | 3.69 | 3.69 | 0.0 (0.0%) | 2,413,496 |
| 6 May 2013 | CNY | 3.61 | 3.71 | 3.61 | 3.69 | 3.69 | +0.08 (+2.22%) | 5,225,861 |
| 3 May 2013 | CNY | 3.57 | 3.65 | 3.57 | 3.61 | 3.61 | +0.03 (+0.84%) | 3,418,802 |
| 2 May 2013 | CNY | 3.55 | 3.59 | 3.54 | 3.58 | 3.58 | +0.03 (+0.85%) | 2,548,397 |
| 26 Apr 2013 | CNY | 3.57 | 3.61 | 3.52 | 3.55 | 3.55 | -0.03 (-0.84%) | 1,895,194 |
| 25 Apr 2013 | CNY | 3.59 | 3.62 | 3.56 | 3.58 | 3.58 | -0.01 (-0.28%) | 2,329,845 |
| 24 Apr 2013 | CNY | 3.54 | 3.6 | 3.51 | 3.59 | 3.59 | +0.08 (+2.28%) | 2,303,225 |
| 23 Apr 2013 | CNY | 3.6 | 3.63 | 3.5 | 3.51 | 3.51 | -0.1 (-2.77%) | 3,637,199 |
| 22 Apr 2013 | CNY | 3.6 | 3.63 | 3.59 | 3.61 | 3.61 | -0.03 (-0.82%) | 3,122,793 |
| 19 Apr 2013 | CNY | 3.57 | 3.66 | 3.55 | 3.64 | 3.64 | +0.07 (+1.96%) | 3,581,117 |
| 18 Apr 2013 | CNY | 3.56 | 3.58 | 3.53 | 3.57 | 3.57 | -0.04 (-1.11%) | 2,332,981 |
| 17 Apr 2013 | CNY | 3.61 | 3.63 | 3.57 | 3.61 | 3.61 | +0.01 (+0.28%) | 2,034,915 |
