| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2013 | CNY | 4.57 | 4.605 | 4.49 | 4.515 | 4.515 | -0.11 (-2.38%) | 2,149,220 |
| 27 May 2013 | CNY | 4.61 | 4.625 | 4.56 | 4.625 | 4.625 | +0.015 (+0.33%) | 2,211,222 |
| 24 May 2013 | CNY | 4.6 | 4.665 | 4.56 | 4.61 | 4.61 | -0.025 (-0.54%) | 2,136,912 |
| 23 May 2013 | CNY | 4.665 | 4.7 | 4.605 | 4.635 | 4.635 | +0.03 (+0.65%) | 3,978,628 |
| 22 May 2013 | CNY | 4.61 | 4.655 | 4.56 | 4.605 | 4.605 | -0.005 (-0.11%) | 2,452,920 |
| 21 May 2013 | CNY | 4.62 | 4.62 | 4.55 | 4.61 | 4.61 | +0.025 (+0.55%) | 3,054,484 |
| 20 May 2013 | CNY | 4.555 | 4.64 | 4.55 | 4.585 | 4.585 | +0.05 (+1.10%) | 3,618,332 |
| 17 May 2013 | CNY | 4.45 | 4.565 | 4.44 | 4.535 | 4.535 | +0.08 (+1.80%) | 3,180,594 |
| 16 May 2013 | CNY | 4.515 | 4.53 | 4.415 | 4.455 | 4.455 | 0.0 (0.0%) | 3,119,982 |
| 15 May 2013 | CNY | 4.39 | 4.475 | 4.33 | 4.455 | 4.455 | +0.045 (+1.02%) | 2,391,658 |
| 14 May 2013 | CNY | 4.425 | 4.56 | 4.395 | 4.41 | 4.41 | -0.015 (-0.34%) | 2,513,186 |
| 13 May 2013 | CNY | 4.425 | 4.43 | 4.315 | 4.425 | 4.425 | +0.005 (+0.11%) | 2,317,660 |
| 10 May 2013 | CNY | 4.39 | 4.575 | 4.31 | 4.42 | 4.42 | +0.045 (+1.03%) | 3,001,984 |
| 9 May 2013 | CNY | 4.3 | 4.38 | 4.28 | 4.375 | 4.375 | +0.07 (+1.63%) | 2,352,282 |
| 8 May 2013 | CNY | 4.31 | 4.33 | 4.28 | 4.305 | 4.305 | -0.01 (-0.23%) | 1,275,214 |
| 7 May 2013 | CNY | 4.29 | 4.345 | 4.28 | 4.315 | 4.315 | +0.015 (+0.35%) | 1,111,458 |
| 6 May 2013 | CNY | 4.25 | 4.33 | 4.25 | 4.3 | 4.3 | +0.045 (+1.06%) | 1,228,442 |
| 3 May 2013 | CNY | 4.2 | 4.285 | 4.18 | 4.255 | 4.255 | +0.08 (+1.92%) | 860,358 |
| 2 May 2013 | CNY | 4.145 | 4.185 | 4.085 | 4.175 | 4.175 | +0.03 (+0.72%) | 483,356 |
| 26 Apr 2013 | CNY | 4.255 | 4.285 | 4.135 | 4.145 | 4.145 | -0.1 (-2.36%) | 1,332,264 |
| 25 Apr 2013 | CNY | 4.275 | 4.33 | 4.23 | 4.245 | 4.245 | -0.06 (-1.39%) | 1,039,276 |
| 24 Apr 2013 | CNY | 4.225 | 4.335 | 4.2 | 4.305 | 4.305 | +0.08 (+1.89%) | 1,287,854 |
| 23 Apr 2013 | CNY | 4.37 | 4.395 | 4.225 | 4.225 | 4.225 | -0.165 (-3.76%) | 2,157,758 |
| 22 Apr 2013 | CNY | 4.35 | 4.42 | 4.315 | 4.39 | 4.39 | -0.005 (-0.11%) | 1,394,646 |
| 19 Apr 2013 | CNY | 4.29 | 4.4 | 4.29 | 4.395 | 4.395 | +0.095 (+2.21%) | 1,931,806 |
| 18 Apr 2013 | CNY | 4.26 | 4.305 | 4.2 | 4.3 | 4.3 | +0.015 (+0.35%) | 1,226,882 |
| 17 Apr 2013 | CNY | 4.29 | 4.325 | 4.25 | 4.285 | 4.285 | +0.03 (+0.71%) | 1,154,520 |
| 16 Apr 2013 | CNY | 4.195 | 4.28 | 4.145 | 4.255 | 4.255 | +0.035 (+0.83%) | 1,617,236 |
| 15 Apr 2013 | CNY | 4.245 | 4.245 | 4.16 | 4.22 | 4.22 | -0.04 (-0.94%) | 1,626,160 |
| 12 Apr 2013 | CNY | 4.335 | 4.38 | 4.25 | 4.26 | 4.26 | -0.095 (-2.18%) | 2,372,600 |
