| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2013 | CNY | 4.6509 | 4.6746 | 4.5266 | 4.5385 | 4.5385 | -0.172 (-3.64%) | 13,318,384 |
| 29 May 2013 | CNY | 4.6095 | 4.8402 | 4.5562 | 4.7101 | 4.7101 | +2.878 (+157.16%) | 20,044,653 |
| 29 May 2013 |
|
|||||||
| 28 May 2013 | CNY | 4.6785 | 4.6903 | 4.4892 | 4.643 | 4.643 | -0.035 (-0.76%) | 17,673,251 |
| 27 May 2013 | CNY | 4.6825 | 4.8442 | 4.6588 | 4.6785 | 4.6785 | +0.004 (+0.08%) | 11,944,623 |
| 24 May 2013 | CNY | 4.6272 | 4.6825 | 4.6193 | 4.6746 | 4.6746 | +0.02 (+0.43%) | 7,455,168 |
| 23 May 2013 | CNY | 4.6469 | 4.7574 | 4.5917 | 4.6548 | 4.6548 | -0.063 (-1.34%) | 13,187,574 |
| 22 May 2013 | CNY | 4.5957 | 4.7732 | 4.4813 | 4.718 | 4.718 | +0.174 (+3.82%) | 24,105,745 |
| 21 May 2013 | CNY | 4.497 | 4.5838 | 4.4418 | 4.5444 | 4.5444 | +0.02 (+0.44%) | 14,267,023 |
| 20 May 2013 | CNY | 4.3038 | 4.5641 | 4.2919 | 4.5247 | 4.5247 | +0.229 (+5.33%) | 23,182,506 |
| 17 May 2013 | CNY | 4.142 | 4.3393 | 4.142 | 4.2959 | 4.2959 | +0.142 (+3.42%) | 19,834,395 |
| 16 May 2013 | CNY | 4.0118 | 4.1539 | 3.9724 | 4.1539 | 4.1539 | +0.15 (+3.75%) | 15,793,169 |
| 15 May 2013 | CNY | 3.9645 | 4.0158 | 3.9448 | 4.0039 | 4.0039 | +0.043 (+1.09%) | 5,505,969 |
| 14 May 2013 | CNY | 4.0355 | 4.0907 | 3.929 | 3.9606 | 3.9606 | -0.106 (-2.62%) | 8,162,819 |
| 13 May 2013 | CNY | 3.9842 | 4.1144 | 3.9684 | 4.0671 | 4.0671 | +0.063 (+1.58%) | 9,549,669 |
| 10 May 2013 | CNY | 4.0039 | 4.0631 | 3.9093 | 4.0039 | 4.0039 | -0.024 (-0.59%) | 12,146,244 |
| 9 May 2013 | CNY | 4.1065 | 4.1657 | 4.0118 | 4.0276 | 4.0276 | -0.118 (-2.86%) | 13,108,119 |
| 8 May 2013 | CNY | 4.1065 | 4.1736 | 4.0079 | 4.146 | 4.146 | +0.043 (+1.06%) | 16,958,077 |
| 7 May 2013 | CNY | 4.0907 | 4.1262 | 4.0276 | 4.1026 | 4.1026 | 0.0 (0.0%) | 12,765,291 |
| 6 May 2013 | CNY | 3.9645 | 4.1381 | 3.9566 | 4.1026 | 4.1026 | +0.154 (+3.90%) | 23,003,601 |
| 3 May 2013 | CNY | 3.9803 | 4.075 | 3.9408 | 3.9487 | 3.9487 | -0.04 (-0.99%) | 18,033,662 |
| 2 May 2013 | CNY | 3.8304 | 4.0039 | 3.7673 | 3.9882 | 3.9882 | +0.15 (+3.91%) | 15,279,595 |
| 26 Apr 2013 | CNY | 3.8185 | 3.9684 | 3.8107 | 3.8383 | 3.8383 | -0.02 (-0.51%) | 15,119,688 |
| 25 Apr 2013 | CNY | 3.8698 | 4.0197 | 3.7752 | 3.858 | 3.858 | +0.02 (+0.51%) | 30,743,729 |
| 24 Apr 2013 | CNY | 3.641 | 3.8501 | 3.5937 | 3.8383 | 3.8383 | +0.217 (+5.99%) | 22,583,070 |
| 23 Apr 2013 | CNY | 3.7239 | 3.7278 | 3.5897 | 3.6213 | 3.6213 | -0.099 (-2.65%) | 12,701,881 |
| 22 Apr 2013 | CNY | 3.5503 | 3.7436 | 3.5464 | 3.7199 | 3.7199 | +0.122 (+3.40%) | 17,650,244 |
| 19 Apr 2013 | CNY | 3.4753 | 3.6686 | 3.4714 | 3.5976 | 3.5976 | +0.209 (+6.17%) | 21,893,953 |
| 18 Apr 2013 | CNY | 3.4083 | 3.4398 | 3.361 | 3.3886 | 3.3886 | -0.032 (-0.92%) | 3,929,011 |
| 17 Apr 2013 | CNY | 3.4241 | 3.4517 | 3.3767 | 3.4201 | 3.4201 | +0.012 (+0.35%) | 2,943,510 |
| 16 Apr 2013 | CNY | 3.3531 | 3.428 | 3.3333 | 3.4083 | 3.4083 | +0.032 (+0.94%) | 3,494,735 |
