| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2013 | CNY | 1.81 | 1.8884 | 1.7949 | 1.8492 | 1.8492 | +0.027 (+1.49%) | 26,726,865 |
| 15 May 2013 | CNY | 1.7828 | 1.8311 | 1.7738 | 1.822 | 1.822 | +0.018 (+1.00%) | 25,651,479 |
| 14 May 2013 | CNY | 1.7074 | 1.81 | 1.6983 | 1.8039 | 1.8039 | +0.097 (+5.65%) | 30,771,321 |
| 13 May 2013 | CNY | 1.7195 | 1.7255 | 1.6893 | 1.7074 | 1.7074 | -0.012 (-0.70%) | 5,359,052 |
| 10 May 2013 | CNY | 1.7164 | 1.7195 | 1.6742 | 1.7195 | 1.7195 | +0.003 (+0.18%) | 8,675,477 |
| 9 May 2013 | CNY | 1.7406 | 1.7406 | 1.6923 | 1.7164 | 1.7164 | -0.021 (-1.22%) | 8,691,233 |
| 8 May 2013 | CNY | 1.7195 | 1.7466 | 1.6802 | 1.7376 | 1.7376 | +0.024 (+1.41%) | 12,486,451 |
| 7 May 2013 | CNY | 1.6983 | 1.7285 | 1.6893 | 1.7134 | 1.7134 | -0.003 (-0.17%) | 6,442,165 |
| 6 May 2013 | CNY | 1.6923 | 1.7315 | 1.6772 | 1.7164 | 1.7164 | +0.024 (+1.42%) | 12,415,642 |
| 3 May 2013 | CNY | 1.6531 | 1.6983 | 1.638 | 1.6923 | 1.6923 | +0.054 (+3.32%) | 11,592,216 |
| 2 May 2013 | CNY | 1.635 | 1.6591 | 1.6078 | 1.638 | 1.638 | -0.006 (-0.36%) | 3,539,962 |
| 26 Apr 2013 | CNY | 1.638 | 1.6742 | 1.6199 | 1.644 | 1.644 | -0.009 (-0.55%) | 4,892,661 |
| 25 Apr 2013 | CNY | 1.6591 | 1.6893 | 1.638 | 1.6531 | 1.6531 | -0.003 (-0.18%) | 9,378,416 |
| 24 Apr 2013 | CNY | 1.6199 | 1.6561 | 1.6048 | 1.6561 | 1.6561 | +0.045 (+2.81%) | 7,925,899 |
| 23 Apr 2013 | CNY | 1.644 | 1.6591 | 1.5958 | 1.6109 | 1.6109 | -0.03 (-1.83%) | 6,726,884 |
| 22 Apr 2013 | CNY | 1.638 | 1.6621 | 1.6139 | 1.641 | 1.641 | -0.012 (-0.73%) | 7,709,847 |
| 19 Apr 2013 | CNY | 1.6169 | 1.6682 | 1.6048 | 1.6531 | 1.6531 | +0.018 (+1.11%) | 9,358,384 |
| 18 Apr 2013 | CNY | 1.7044 | 1.7496 | 1.635 | 1.635 | 1.635 | +0.003 (+0.18%) | 14,935,420 |
| 17 Apr 2013 | CNY | 1.5867 | 1.635 | 1.5747 | 1.632 | 1.632 | +0.042 (+2.66%) | 5,376,996 |
| 16 Apr 2013 | CNY | 1.5354 | 1.5958 | 1.5324 | 1.5897 | 1.5897 | +0.036 (+2.33%) | 4,241,104 |
| 15 Apr 2013 | CNY | 1.5596 | 1.5686 | 1.5354 | 1.5535 | 1.5535 | -0.015 (-0.96%) | 2,757,513 |
| 12 Apr 2013 | CNY | 1.5475 | 1.5686 | 1.5475 | 1.5686 | 1.5686 | 0.0 (0.0%) | 1,772,460 |
| 11 Apr 2013 | CNY | 1.5596 | 1.5837 | 1.5596 | 1.5686 | 1.5686 | -0.006 (-0.39%) | 2,846,789 |
| 10 Apr 2013 | CNY | 1.5747 | 1.5897 | 1.5415 | 1.5747 | 1.5747 | 0.0 (0.0%) | 3,985,773 |
| 9 Apr 2013 | CNY | 1.5777 | 1.5867 | 1.5686 | 1.5747 | 1.5747 | +0.006 (+0.39%) | 3,290,157 |
| 8 Apr 2013 | CNY | 1.5535 | 1.5686 | 1.5234 | 1.5686 | 1.5686 | 0.0 (0.0%) | 3,678,198 |
| 3 Apr 2013 | CNY | 1.5596 | 1.5777 | 1.5294 | 1.5686 | 1.5686 | +0.009 (+0.58%) | 3,224,268 |
| 2 Apr 2013 | CNY | 1.6048 | 1.6139 | 1.5505 | 1.5596 | 1.5596 | -0.036 (-2.27%) | 6,862,775 |
| 1 Apr 2013 | CNY | 1.6229 | 1.6229 | 1.5867 | 1.5958 | 1.5958 | -0.015 (-0.94%) | 5,075,520 |
| 29 Mar 2013 | CNY | 1.6259 | 1.635 | 1.5988 | 1.6109 | 1.6109 | -0.012 (-0.74%) | 5,399,150 |
