| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2013 | CNY | 3.9571 | 3.9571 | 3.8762 | 3.8952 | 3.8952 | -0.038 (-0.97%) | 1,833,722 |
| 14 Jun 2013 | CNY | 3.8571 | 3.9476 | 3.8571 | 3.9333 | 3.9333 | +0.081 (+2.10%) | 2,243,016 |
| 13 Jun 2013 | CNY | 3.9048 | 3.9048 | 3.8095 | 3.8524 | 3.8524 | -0.062 (-1.58%) | 3,391,617 |
| 7 Jun 2013 | CNY | 4.0238 | 4.0571 | 3.9143 | 3.9143 | 3.9143 | -0.11 (-2.72%) | 3,102,321 |
| 6 Jun 2013 | CNY | 4.1238 | 4.1476 | 4.0143 | 4.0238 | 4.0238 | -0.1 (-2.42%) | 4,429,223 |
| 5 Jun 2013 | CNY | 4.1429 | 4.1524 | 4.0905 | 4.1238 | 4.1238 | -0.009 (-0.23%) | 3,694,609 |
| 4 Jun 2013 | CNY | 4.1762 | 4.2143 | 4.0667 | 4.1333 | 4.1333 | -0.052 (-1.25%) | 5,231,127 |
| 3 Jun 2013 | CNY | 4.2524 | 4.2524 | 4.1667 | 4.1857 | 4.1857 | -0.086 (-2.01%) | 5,423,497 |
| 31 May 2013 | CNY | 4.3238 | 4.3952 | 4.2714 | 4.2714 | 4.2714 | -0.076 (-1.75%) | 9,390,391 |
| 30 May 2013 | CNY | 4.2 | 4.3619 | 4.1619 | 4.3476 | 4.3476 | +0.143 (+3.40%) | 9,484,826 |
| 29 May 2013 | CNY | 4.1571 | 4.2143 | 4.1286 | 4.2048 | 4.2048 | +0.048 (+1.15%) | 5,043,488 |
| 28 May 2013 | CNY | 4.1333 | 4.1667 | 4.0952 | 4.1571 | 4.1571 | +0.014 (+0.34%) | 5,881,932 |
| 27 May 2013 | CNY | 4.0952 | 4.1571 | 4.0714 | 4.1429 | 4.1429 | +0.062 (+1.52%) | 4,110,208 |
| 24 May 2013 | CNY | 4.0191 | 4.0952 | 4.0191 | 4.081 | 4.081 | +0.062 (+1.54%) | 4,530,122 |
| 23 May 2013 | CNY | 4.0619 | 4.1095 | 4.0048 | 4.0191 | 4.0191 | -0.057 (-1.40%) | 3,996,201 |
| 22 May 2013 | CNY | 4.1143 | 4.1429 | 4.0571 | 4.0762 | 4.0762 | -0.052 (-1.27%) | 4,423,335 |
| 21 May 2013 | CNY | 4.081 | 4.1476 | 4.0571 | 4.1286 | 4.1286 | +0.052 (+1.29%) | 5,296,853 |
| 20 May 2013 | CNY | 4.0143 | 4.081 | 3.9952 | 4.0762 | 4.0762 | +0.067 (+1.66%) | 4,580,450 |
| 17 May 2013 | CNY | 3.9952 | 4.0333 | 3.9619 | 4.0095 | 4.0095 | +0.029 (+0.72%) | 3,640,322 |
| 16 May 2013 | CNY | 3.9381 | 4.0048 | 3.9048 | 3.981 | 3.981 | +0.048 (+1.21%) | 4,133,062 |
| 15 May 2013 | CNY | 3.8762 | 3.9381 | 3.8714 | 3.9333 | 3.9333 | +0.062 (+1.60%) | 2,713,372 |
| 14 May 2013 | CNY | 3.9143 | 3.9143 | 3.8476 | 3.8714 | 3.8714 | -0.052 (-1.34%) | 2,520,903 |
| 13 May 2013 | CNY | 3.9333 | 3.9524 | 3.9 | 3.9238 | 3.9238 | -0.014 (-0.36%) | 2,666,937 |
| 10 May 2013 | CNY | 3.8905 | 3.9429 | 3.8857 | 3.9381 | 3.9381 | +0.048 (+1.22%) | 3,764,281 |
| 9 May 2013 | CNY | 3.8857 | 3.9143 | 3.8333 | 3.8905 | 3.8905 | 0.0 (0.0%) | 4,208,368 |
| 8 May 2013 | CNY | 3.8571 | 3.8905 | 3.8524 | 3.8905 | 3.8905 | +0.033 (+0.87%) | 2,864,370 |
| 7 May 2013 | CNY | 3.881 | 3.8905 | 3.8381 | 3.8571 | 3.8571 | -0.01 (-0.25%) | 3,347,469 |
| 6 May 2013 | CNY | 3.8381 | 3.9 | 3.8238 | 3.8667 | 3.8667 | +0.038 (+1.00%) | 2,786,229 |
| 3 May 2013 | CNY | 3.7524 | 3.8476 | 3.7381 | 3.8286 | 3.8286 | +0.086 (+2.29%) | 2,009,534 |
| 2 May 2013 | CNY | 3.781 | 3.7905 | 3.7333 | 3.7429 | 3.7429 | -0.043 (-1.13%) | 1,558,517 |
