| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2013 | CNY | 3.3733 | 3.4844 | 3.3644 | 3.4 | 3.4 | +0.009 (+0.26%) | 4,211,743 |
| 29 May 2013 | CNY | 3.4044 | 3.4222 | 3.3511 | 3.3911 | 3.3911 | -0.013 (-0.39%) | 6,071,917 |
| 28 May 2013 | CNY | 3.5067 | 3.5067 | 3.3111 | 3.4044 | 3.4044 | -0.062 (-1.80%) | 11,741,321 |
| 27 May 2013 | CNY | 3.2667 | 3.5556 | 3.2444 | 3.4667 | 3.4667 | +0.231 (+7.14%) | 14,859,351 |
| 24 May 2013 | CNY | 3.0133 | 3.2711 | 3.0044 | 3.2356 | 3.2356 | +0.222 (+7.38%) | 9,526,731 |
| 23 May 2013 | CNY | 3.0578 | 3.0622 | 2.9511 | 3.0133 | 3.0133 | -0.044 (-1.46%) | 4,704,536 |
| 22 May 2013 | CNY | 3.1244 | 3.1644 | 3.0356 | 3.0578 | 3.0578 | -0.08 (-2.55%) | 5,934,683 |
| 21 May 2013 | CNY | 3.1111 | 3.1956 | 3.1022 | 3.1378 | 3.1378 | -0.075 (-2.35%) | 9,548,946 |
| 20 May 2013 | CNY | 3.0978 | 3.2667 | 3.0578 | 3.2133 | 3.2133 | +0.142 (+4.63%) | 9,841,187 |
| 17 May 2013 | CNY | 3.0356 | 3.0933 | 3.0222 | 3.0711 | 3.0711 | +0.027 (+0.88%) | 4,983,183 |
| 16 May 2013 | CNY | 2.9778 | 3.0978 | 2.9556 | 3.0444 | 3.0444 | +0.053 (+1.78%) | 6,992,163 |
| 15 May 2013 | CNY | 2.8889 | 3.0178 | 2.8044 | 2.9911 | 2.9911 | +0.098 (+3.38%) | 7,712,642 |
| 14 May 2013 | CNY | 2.9333 | 2.9956 | 2.88 | 2.8933 | 2.8933 | -0.049 (-1.66%) | 4,428,571 |
| 13 May 2013 | CNY | 2.9244 | 2.96 | 2.8889 | 2.9422 | 2.9422 | +0.018 (+0.61%) | 3,705,543 |
| 10 May 2013 | CNY | 2.8667 | 2.9289 | 2.8622 | 2.9244 | 2.9244 | +0.035 (+1.23%) | 3,219,914 |
| 9 May 2013 | CNY | 2.9156 | 2.9156 | 2.8533 | 2.8889 | 2.8889 | -0.018 (-0.61%) | 2,168,973 |
| 8 May 2013 | CNY | 2.9111 | 2.9244 | 2.8844 | 2.9067 | 2.9067 | +0.013 (+0.46%) | 1,995,428 |
| 7 May 2013 | CNY | 2.9244 | 2.9244 | 2.8578 | 2.8933 | 2.8933 | -0.018 (-0.61%) | 2,489,301 |
| 6 May 2013 | CNY | 2.8667 | 2.9333 | 2.8533 | 2.9111 | 2.9111 | +0.058 (+2.03%) | 2,998,811 |
| 3 May 2013 | CNY | 2.7911 | 2.8578 | 2.7911 | 2.8533 | 2.8533 | +0.08 (+2.88%) | 2,784,188 |
| 2 May 2013 | CNY | 2.7556 | 2.7911 | 2.7556 | 2.7733 | 2.7733 | +0.013 (+0.48%) | 1,373,976 |
| 26 Apr 2013 | CNY | 2.84 | 2.84 | 2.7556 | 2.76 | 2.76 | -0.071 (-2.51%) | 2,516,913 |
| 25 Apr 2013 | CNY | 2.9156 | 2.9378 | 2.8267 | 2.8311 | 2.8311 | -0.067 (-2.30%) | 4,952,542 |
| 24 Apr 2013 | CNY | 2.8711 | 2.92 | 2.8489 | 2.8978 | 2.8978 | +0.036 (+1.24%) | 2,999,074 |
| 23 Apr 2013 | CNY | 3.0133 | 3.0133 | 2.8444 | 2.8622 | 2.8622 | -0.156 (-5.16%) | 5,242,405 |
| 22 Apr 2013 | CNY | 3.0222 | 3.0444 | 2.9867 | 3.0178 | 3.0178 | -0.049 (-1.59%) | 3,231,895 |
| 19 Apr 2013 | CNY | 3.0222 | 3.08 | 3.0133 | 3.0667 | 3.0667 | +0.044 (+1.47%) | 4,838,827 |
| 18 Apr 2013 | CNY | 3.0933 | 3.0933 | 2.9733 | 3.0222 | 3.0222 | -0.093 (-3.00%) | 4,484,754 |
| 17 Apr 2013 | CNY | 3.1511 | 3.1644 | 3.08 | 3.1156 | 3.1156 | -0.089 (-2.77%) | 5,854,178 |
| 16 Apr 2013 | CNY | 2.9689 | 3.2133 | 2.9333 | 3.2044 | 3.2044 | +0.187 (+6.18%) | 9,872,241 |
