| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2013 | CNY | 6.54 | 6.66 | 6.505 | 6.635 | 6.635 | +0.1 (+1.53%) | 2,089,282 |
| 4 Jul 2013 | CNY | 6.395 | 6.59 | 6.28 | 6.535 | 6.535 | +0.08 (+1.24%) | 2,388,260 |
| 3 Jul 2013 | CNY | 6.5 | 6.5 | 6.375 | 6.455 | 6.455 | -0.06 (-0.92%) | 1,418,060 |
| 2 Jul 2013 | CNY | 6.45 | 6.575 | 6.45 | 6.515 | 6.515 | +0.025 (+0.39%) | 1,183,758 |
| 1 Jul 2013 | CNY | 6.48 | 6.5 | 6.335 | 6.49 | 6.49 | +0.135 (+2.12%) | 1,271,394 |
| 28 Jun 2013 | CNY | 6.395 | 6.535 | 6.15 | 6.355 | 6.355 | -0.075 (-1.17%) | 1,311,606 |
| 27 Jun 2013 | CNY | 6.415 | 6.75 | 6.38 | 6.43 | 6.43 | -0.01 (-0.16%) | 2,416,020 |
| 26 Jun 2013 | CNY | 6.365 | 6.485 | 6.21 | 6.44 | 6.44 | +0.085 (+1.34%) | 2,188,276 |
| 25 Jun 2013 | CNY | 6.405 | 6.45 | 5.805 | 6.355 | 6.355 | +0.01 (+0.16%) | 2,291,326 |
| 24 Jun 2013 | CNY | 6.79 | 6.8 | 6.13 | 6.345 | 6.345 | -0.465 (-6.83%) | 2,135,794 |
| 21 Jun 2013 | CNY | 6.85 | 6.85 | 6.705 | 6.81 | 6.81 | -0.13 (-1.87%) | 1,417,014 |
| 20 Jun 2013 | CNY | 7.06 | 7.12 | 6.91 | 6.94 | 6.94 | -0.14 (-1.98%) | 1,291,298 |
| 19 Jun 2013 | CNY | 7.2 | 7.2 | 6.995 | 7.08 | 7.08 | -0.11 (-1.53%) | 1,718,422 |
| 18 Jun 2013 | CNY | 7.24 | 7.3 | 7.065 | 7.19 | 7.19 | -0.05 (-0.69%) | 1,900,108 |
| 17 Jun 2013 | CNY | 7.24 | 7.355 | 7.18 | 7.24 | 7.24 | 0.0 (0.0%) | 1,715,254 |
| 14 Jun 2013 | CNY | 7.14 | 7.27 | 7.1 | 7.24 | 7.24 | +0.155 (+2.19%) | 1,511,322 |
| 13 Jun 2013 | CNY | 7.3 | 7.3 | 7.04 | 7.085 | 7.085 | -0.26 (-3.54%) | 1,655,380 |
| 7 Jun 2013 | CNY | 7.535 | 7.545 | 7.275 | 7.345 | 7.345 | -0.155 (-2.07%) | 1,901,952 |
| 6 Jun 2013 | CNY | 7.51 | 7.585 | 7.475 | 7.5 | 7.5 | -0.04 (-0.53%) | 1,465,526 |
| 5 Jun 2013 | CNY | 7.545 | 7.615 | 7.47 | 7.54 | 7.54 | -0.01 (-0.13%) | 1,570,522 |
| 4 Jun 2013 | CNY | 7.705 | 7.825 | 7.515 | 7.55 | 7.55 | -0.195 (-2.52%) | 2,808,444 |
| 3 Jun 2013 | CNY | 7.85 | 7.89 | 7.705 | 7.745 | 7.745 | -0.175 (-2.21%) | 2,471,910 |
| 31 May 2013 | CNY | 8.055 | 8.095 | 7.89 | 7.92 | 7.92 | -0.13 (-1.61%) | 3,147,688 |
| 30 May 2013 | CNY | 7.89 | 8.21 | 7.855 | 8.05 | 8.05 | +0.135 (+1.71%) | 5,262,048 |
| 29 May 2013 | CNY | 8 | 8.05 | 7.83 | 7.915 | 7.915 | -0.085 (-1.06%) | 3,959,256 |
| 28 May 2013 | CNY | 8.05 | 8.05 | 7.875 | 8 | 8 | 0.0 (0.0%) | 2,970,732 |
| 27 May 2013 | CNY | 7.905 | 8.05 | 7.895 | 8 | 8 | +0.075 (+0.95%) | 3,443,794 |
| 24 May 2013 | CNY | 7.945 | 8.015 | 7.7 | 7.925 | 7.925 | -0.005 (-0.06%) | 4,980,094 |
| 23 May 2013 | CNY | 8.125 | 8.24 | 7.93 | 7.93 | 7.93 | -0.255 (-3.12%) | 6,191,246 |
| 22 May 2013 | CNY | 7.975 | 8.375 | 7.875 | 8.185 | 8.185 | +0.21 (+2.63%) | 8,865,594 |
