| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2013 | CNY | 1.5375 | 1.6075 | 1.525 | 1.5775 | 1.5775 | +0.058 (+3.78%) | 67,829,660 |
| 28 Jun 2013 | CNY | 1.4225 | 1.5225 | 1.4025 | 1.52 | 1.52 | +0.1 (+7.04%) | 58,119,024 |
| 27 Jun 2013 | CNY | 1.4075 | 1.4575 | 1.4025 | 1.42 | 1.42 | +0.007 (+0.53%) | 32,939,960 |
| 26 Jun 2013 | CNY | 1.4175 | 1.4325 | 1.3625 | 1.4125 | 1.4125 | -0.003 (-0.18%) | 33,603,736 |
| 25 Jun 2013 | CNY | 1.4 | 1.4425 | 1.2725 | 1.415 | 1.415 | +0.003 (+0.18%) | 40,350,156 |
| 24 Jun 2013 | CNY | 1.5025 | 1.5125 | 1.35 | 1.4125 | 1.4125 | -0.08 (-5.36%) | 38,972,988 |
| 21 Jun 2013 | CNY | 1.4225 | 1.5175 | 1.4025 | 1.4925 | 1.4925 | +0.03 (+2.05%) | 28,633,912 |
| 20 Jun 2013 | CNY | 1.5025 | 1.535 | 1.46 | 1.4625 | 1.4625 | -0.052 (-3.47%) | 26,795,192 |
| 19 Jun 2013 | CNY | 1.445 | 1.5325 | 1.43 | 1.515 | 1.515 | +0.045 (+3.06%) | 33,365,512 |
| 18 Jun 2013 | CNY | 1.48 | 1.4875 | 1.405 | 1.47 | 1.47 | -0.02 (-1.34%) | 28,344,592 |
| 17 Jun 2013 | CNY | 1.475 | 1.5275 | 1.4425 | 1.49 | 1.49 | +0.018 (+1.19%) | 38,238,728 |
| 14 Jun 2013 | CNY | 1.4375 | 1.5 | 1.4175 | 1.4725 | 1.4725 | +0.018 (+1.20%) | 34,201,832 |
| 13 Jun 2013 | CNY | 1.4375 | 1.485 | 1.3525 | 1.455 | 1.455 | -0.028 (-1.85%) | 49,359,012 |
| 7 Jun 2013 | CNY | 1.6275 | 1.6725 | 1.4825 | 1.4825 | 1.4825 | -0.165 (-10.02%) | 73,913,764 |
| 6 Jun 2013 | CNY | 1.6475 | 1.6975 | 1.615 | 1.6475 | 1.6475 | -0.003 (-0.15%) | 60,267,576 |
| 5 Jun 2013 | CNY | 1.58 | 1.695 | 1.5575 | 1.65 | 1.65 | +0.068 (+4.27%) | 67,270,688 |
| 4 Jun 2013 | CNY | 1.6125 | 1.6325 | 1.5425 | 1.5825 | 1.5825 | -0.03 (-1.86%) | 49,664,132 |
| 3 Jun 2013 | CNY | 1.4975 | 1.6425 | 1.4825 | 1.6125 | 1.6125 | +0.113 (+7.50%) | 92,396,180 |
| 31 May 2013 | CNY | 1.465 | 1.5225 | 1.4375 | 1.5 | 1.5 | +0.035 (+2.39%) | 44,049,912 |
| 30 May 2013 | CNY | 1.445 | 1.4975 | 1.42 | 1.465 | 1.465 | +0.028 (+1.91%) | 37,268,692 |
| 29 May 2013 | CNY | 1.4 | 1.455 | 1.395 | 1.4375 | 1.4375 | +0.043 (+3.05%) | 43,645,648 |
| 28 May 2013 | CNY | 1.3875 | 1.42 | 1.3775 | 1.395 | 1.395 | +0.007 (+0.54%) | 26,536,252 |
| 27 May 2013 | CNY | 1.4375 | 1.4375 | 1.3775 | 1.3875 | 1.3875 | -0.01 (-0.72%) | 30,141,564 |
| 24 May 2013 | CNY | 1.365 | 1.3975 | 1.355 | 1.3975 | 1.3975 | +0.03 (+2.19%) | 21,580,496 |
| 23 May 2013 | CNY | 1.37 | 1.405 | 1.345 | 1.3675 | 1.3675 | -0.013 (-0.91%) | 22,320,904 |
| 22 May 2013 | CNY | 1.395 | 1.425 | 1.355 | 1.38 | 1.38 | -0.015 (-1.08%) | 36,312,780 |
| 21 May 2013 | CNY | 1.3625 | 1.4075 | 1.355 | 1.395 | 1.395 | +0.018 (+1.27%) | 39,058,696 |
| 20 May 2013 | CNY | 1.33 | 1.4125 | 1.3225 | 1.3775 | 1.3775 | +0.058 (+4.36%) | 50,523,172 |
| 17 May 2013 | CNY | 1.3175 | 1.325 | 1.285 | 1.32 | 1.32 | +0.005 (+0.38%) | 28,036,880 |
| 16 May 2013 | CNY | 1.3075 | 1.33 | 1.2925 | 1.315 | 1.315 | +0.007 (+0.57%) | 17,139,900 |
