| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2013 | CNY | 3.7236 | 3.9302 | 3.7144 | 3.7833 | 3.7833 | +0.06 (+1.60%) | 13,656,654 |
| 26 Jun 2013 | CNY | 3.719 | 3.8338 | 3.6456 | 3.7236 | 3.7236 | -0.174 (-4.48%) | 8,040,871 |
| 25 Jun 2013 | CNY | 3.8568 | 3.9853 | 3.5032 | 3.8981 | 3.8981 | +0.023 (+0.59%) | 10,919,163 |
| 24 Jun 2013 | CNY | 4.0358 | 4.0588 | 3.7236 | 3.8751 | 3.8751 | -0.151 (-3.76%) | 9,670,984 |
| 21 Jun 2013 | CNY | 4.0404 | 4.068 | 3.9532 | 4.0266 | 4.0266 | -0.055 (-1.35%) | 8,930,061 |
| 20 Jun 2013 | CNY | 4.0771 | 4.1827 | 3.9761 | 4.0817 | 4.0817 | +0.005 (+0.11%) | 11,746,661 |
| 19 Jun 2013 | CNY | 4.068 | 4.0771 | 3.9394 | 4.0771 | 4.0771 | +0.009 (+0.22%) | 10,269,749 |
| 18 Jun 2013 | CNY | 4.0634 | 4.1093 | 4.0083 | 4.068 | 4.068 | +0.028 (+0.68%) | 11,700,995 |
| 17 Jun 2013 | CNY | 3.9945 | 4.1093 | 3.9853 | 4.0404 | 4.0404 | +0.064 (+1.62%) | 14,006,556 |
| 14 Jun 2013 | CNY | 3.9118 | 4.0312 | 3.8935 | 3.9761 | 3.9761 | +0.101 (+2.61%) | 10,445,450 |
| 13 Jun 2013 | CNY | 3.9348 | 3.9348 | 3.8154 | 3.8751 | 3.8751 | -0.078 (-1.98%) | 5,123,368 |
| 7 Jun 2013 | CNY | 4.0266 | 4.0725 | 3.9486 | 3.9532 | 3.9532 | -0.073 (-1.82%) | 8,148,564 |
| 6 Jun 2013 | CNY | 4.0542 | 4.0863 | 3.9578 | 4.0266 | 4.0266 | -0.023 (-0.57%) | 7,387,963 |
| 5 Jun 2013 | CNY | 3.9853 | 4.0725 | 3.9624 | 4.0496 | 4.0496 | +0.083 (+2.08%) | 12,098,864 |
| 4 Jun 2013 | CNY | 4.0358 | 4.0358 | 3.9256 | 3.9669 | 3.9669 | -0.083 (-2.04%) | 6,139,034 |
| 3 Jun 2013 | CNY | 4.2011 | 4.2149 | 3.9945 | 4.0496 | 4.0496 | -0.083 (-2.00%) | 13,220,272 |
| 31 May 2013 | CNY | 4.0404 | 4.2149 | 4.0175 | 4.1322 | 4.1322 | +0.073 (+1.81%) | 16,644,907 |
| 30 May 2013 | CNY | 3.9853 | 4.1185 | 3.9624 | 4.0588 | 4.0588 | +0.055 (+1.38%) | 15,215,161 |
| 29 May 2013 | CNY | 3.9945 | 4.0542 | 3.9027 | 4.0037 | 4.0037 | -0.014 (-0.34%) | 15,996,686 |
| 28 May 2013 | CNY | 3.719 | 4.0771 | 3.719 | 4.0175 | 4.0175 | +0.303 (+8.16%) | 24,762,346 |
| 27 May 2013 | CNY | 3.5399 | 3.8108 | 3.5124 | 3.7144 | 3.7144 | +0.174 (+4.93%) | 13,486,883 |
| 24 May 2013 | CNY | 3.5124 | 3.5629 | 3.4803 | 3.5399 | 3.5399 | +0.018 (+0.52%) | 3,652,778 |
| 23 May 2013 | CNY | 3.5767 | 3.5859 | 3.5032 | 3.5216 | 3.5216 | -0.051 (-1.41%) | 5,390,730 |
| 22 May 2013 | CNY | 3.5032 | 3.5905 | 3.4711 | 3.5721 | 3.5721 | +0.069 (+1.97%) | 8,768,671 |
| 21 May 2013 | CNY | 3.4022 | 3.517 | 3.3838 | 3.5032 | 3.5032 | +0.101 (+2.97%) | 8,537,367 |
| 20 May 2013 | CNY | 3.3655 | 3.4068 | 3.3517 | 3.4022 | 3.4022 | +0.037 (+1.09%) | 4,167,308 |
| 17 May 2013 | CNY | 3.3287 | 3.3747 | 3.2966 | 3.3655 | 3.3655 | +0.014 (+0.41%) | 3,487,409 |
| 16 May 2013 | CNY | 3.2966 | 3.3747 | 3.2874 | 3.3517 | 3.3517 | +0.055 (+1.67%) | 3,994,110 |
| 15 May 2013 | CNY | 3.2645 | 3.3012 | 3.2599 | 3.2966 | 3.2966 | +0.037 (+1.13%) | 1,817,723 |
| 14 May 2013 | CNY | 3.3196 | 3.3379 | 3.2507 | 3.2599 | 3.2599 | -0.055 (-1.66%) | 1,952,439 |
