| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2013 | CNY | 5.18 | 5.25 | 5.13 | 5.21 | 5.21 | +0.04 (+0.77%) | 2,149,727 |
| 24 May 2013 | CNY | 5.13 | 5.22 | 5.11 | 5.17 | 5.17 | +0.01 (+0.19%) | 2,610,985 |
| 23 May 2013 | CNY | 5.26 | 5.28 | 5.08 | 5.16 | 5.16 | -0.1 (-1.90%) | 3,890,963 |
| 22 May 2013 | CNY | 5.34 | 5.34 | 5.2 | 5.26 | 5.26 | -0.03 (-0.57%) | 3,153,172 |
| 21 May 2013 | CNY | 5.27 | 5.37 | 5.2 | 5.29 | 5.29 | +0.05 (+0.95%) | 6,064,850 |
| 20 May 2013 | CNY | 5.01 | 5.33 | 5.01 | 5.24 | 5.24 | +0.23 (+4.59%) | 8,463,533 |
| 17 May 2013 | CNY | 4.82 | 5.01 | 4.76 | 5.01 | 5.01 | +0.19 (+3.94%) | 4,729,927 |
| 16 May 2013 | CNY | 4.75 | 4.84 | 4.67 | 4.82 | 4.82 | +0.08 (+1.69%) | 2,143,476 |
| 15 May 2013 | CNY | 4.73 | 4.77 | 4.7 | 4.74 | 4.74 | +0.03 (+0.64%) | 1,368,993 |
| 14 May 2013 | CNY | 4.87 | 4.87 | 4.65 | 4.71 | 4.71 | -0.14 (-2.89%) | 2,555,967 |
| 13 May 2013 | CNY | 4.88 | 4.9 | 4.81 | 4.85 | 4.85 | -0.03 (-0.61%) | 1,564,325 |
| 10 May 2013 | CNY | 4.85 | 4.9 | 4.78 | 4.88 | 4.88 | +0.06 (+1.24%) | 2,415,552 |
| 9 May 2013 | CNY | 4.8 | 4.91 | 4.75 | 4.82 | 4.82 | -0.02 (-0.41%) | 1,978,579 |
| 8 May 2013 | CNY | 4.78 | 4.91 | 4.78 | 4.84 | 4.84 | +0.04 (+0.83%) | 2,243,442 |
| 7 May 2013 | CNY | 4.74 | 4.84 | 4.7 | 4.8 | 4.8 | +0.06 (+1.27%) | 2,378,201 |
| 6 May 2013 | CNY | 4.64 | 4.77 | 4.63 | 4.74 | 4.74 | +0.1 (+2.16%) | 1,664,724 |
| 3 May 2013 | CNY | 4.54 | 4.67 | 4.53 | 4.64 | 4.64 | +0.12 (+2.65%) | 2,167,269 |
| 2 May 2013 | CNY | 4.59 | 4.6 | 4.51 | 4.52 | 4.52 | -0.05 (-1.09%) | 1,627,994 |
| 26 Apr 2013 | CNY | 4.78 | 4.82 | 4.57 | 4.57 | 4.57 | -0.21 (-4.39%) | 2,903,516 |
| 25 Apr 2013 | CNY | 4.89 | 4.89 | 4.78 | 4.78 | 4.78 | -0.1 (-2.05%) | 1,808,037 |
| 24 Apr 2013 | CNY | 4.8 | 4.92 | 4.8 | 4.88 | 4.88 | +0.08 (+1.67%) | 1,588,680 |
| 23 Apr 2013 | CNY | 4.95 | 5.01 | 4.8 | 4.8 | 4.8 | -0.16 (-3.23%) | 2,551,394 |
| 22 Apr 2013 | CNY | 4.96 | 4.99 | 4.92 | 4.96 | 4.96 | -0.06 (-1.20%) | 2,125,594 |
| 19 Apr 2013 | CNY | 4.91 | 5.06 | 4.91 | 5.02 | 5.02 | +0.08 (+1.62%) | 3,124,340 |
| 18 Apr 2013 | CNY | 4.94 | 4.98 | 4.91 | 4.94 | 4.94 | -0.02 (-0.40%) | 1,381,899 |
| 17 Apr 2013 | CNY | 4.9 | 4.98 | 4.86 | 4.96 | 4.96 | +0.06 (+1.22%) | 1,506,607 |
| 16 Apr 2013 | CNY | 4.85 | 4.93 | 4.71 | 4.9 | 4.9 | +0.05 (+1.03%) | 2,279,891 |
| 15 Apr 2013 | CNY | 5 | 5.05 | 4.83 | 4.85 | 4.85 | -0.21 (-4.15%) | 2,912,661 |
| 12 Apr 2013 | CNY | 5.21 | 5.25 | 5.03 | 5.06 | 5.06 | -0.21 (-3.98%) | 4,062,450 |
| 11 Apr 2013 | CNY | 5.24 | 5.5 | 5.23 | 5.27 | 5.27 | -0.24 (-4.36%) | 4,768,176 |
