| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2013 | CNY | 3.7871 | 3.8674 | 3.7682 | 3.8674 | 3.8674 | +0.066 (+1.74%) | 1,757,168 |
| 25 Jun 2013 | CNY | 3.8721 | 3.9052 | 3.4849 | 3.8013 | 3.8013 | -0.142 (-3.59%) | 2,572,104 |
| 24 Jun 2013 | CNY | 4.2924 | 4.3491 | 3.9288 | 3.943 | 3.943 | -0.42 (-9.63%) | 4,348,761 |
| 21 Jun 2013 | CNY | 4.3349 | 4.401 | 4.2641 | 4.3632 | 4.3632 | -0.038 (-0.86%) | 1,768,790 |
| 20 Jun 2013 | CNY | 4.5332 | 4.5332 | 4.3585 | 4.401 | 4.401 | -0.142 (-3.12%) | 1,450,679 |
| 19 Jun 2013 | CNY | 4.5049 | 4.5568 | 4.4388 | 4.5427 | 4.5427 | +0.014 (+0.31%) | 1,426,908 |
| 18 Jun 2013 | CNY | 4.4482 | 4.5663 | 4.4246 | 4.5285 | 4.5285 | +0.09 (+2.02%) | 2,547,583 |
| 17 Jun 2013 | CNY | 4.4624 | 4.5049 | 4.3868 | 4.4388 | 4.4388 | -0.028 (-0.63%) | 1,229,734 |
| 14 Jun 2013 | CNY | 4.4765 | 4.486 | 4.4246 | 4.4671 | 4.4671 | +0.019 (+0.42%) | 2,208,995 |
| 13 Jun 2013 | CNY | 4.4907 | 4.4907 | 4.2971 | 4.4482 | 4.4482 | -0.043 (-0.95%) | 3,092,053 |
| 7 Jun 2013 | CNY | 4.6371 | 4.6749 | 4.4765 | 4.4907 | 4.4907 | -0.161 (-3.45%) | 3,740,982 |
| 6 Jun 2013 | CNY | 4.7599 | 4.7929 | 4.6513 | 4.6513 | 4.6513 | -0.132 (-2.76%) | 1,920,917 |
| 5 Jun 2013 | CNY | 4.7646 | 4.9676 | 4.7504 | 4.7835 | 4.7835 | +0.019 (+0.40%) | 3,328,224 |
| 4 Jun 2013 | CNY | 4.9771 | 4.9771 | 4.7315 | 4.7646 | 4.7646 | -0.217 (-4.36%) | 6,639,960 |
| 3 Jun 2013 | CNY | 5.1376 | 5.1376 | 4.9771 | 4.9818 | 4.9818 | -0.095 (-1.86%) | 4,058,758 |
| 31 May 2013 | CNY | 5.114 | 5.1376 | 5.0338 | 5.0763 | 5.0763 | -0.009 (-0.18%) | 6,068,112 |
| 30 May 2013 | CNY | 5.0574 | 5.1329 | 4.9724 | 5.0857 | 5.0857 | +0.028 (+0.56%) | 6,103,259 |
| 29 May 2013 | CNY | 5.0999 | 5.1093 | 5.0054 | 5.0574 | 5.0574 | +0.014 (+0.28%) | 5,982,953 |
| 28 May 2013 | CNY | 5.0574 | 5.1801 | 5.0054 | 5.0432 | 5.0432 | +0.094 (+1.91%) | 17,654,053 |
| 27 May 2013 | CNY | 4.859 | 4.9818 | 4.8543 | 4.9488 | 4.9488 | +0.104 (+2.14%) | 4,731,573 |
| 24 May 2013 | CNY | 4.774 | 4.8496 | 4.7457 | 4.8449 | 4.8449 | +0.085 (+1.79%) | 2,401,298 |
| 23 May 2013 | CNY | 4.7835 | 4.8449 | 4.7268 | 4.7599 | 4.7599 | -0.033 (-0.69%) | 2,981,410 |
| 22 May 2013 | CNY | 4.8968 | 4.9157 | 4.7552 | 4.7929 | 4.7929 | -0.104 (-2.12%) | 3,820,968 |
| 21 May 2013 | CNY | 4.826 | 4.9488 | 4.8165 | 4.8968 | 4.8968 | +0.028 (+0.58%) | 4,776,307 |
| 20 May 2013 | CNY | 4.8779 | 5.0007 | 4.7835 | 4.8685 | 4.8685 | +0.085 (+1.78%) | 8,068,757 |
| 17 May 2013 | CNY | 4.6513 | 4.8118 | 4.6513 | 4.7835 | 4.7835 | +0.132 (+2.84%) | 5,382,727 |
| 16 May 2013 | CNY | 4.6324 | 4.7457 | 4.604 | 4.6513 | 4.6513 | 0.0 (0.0%) | 4,676,631 |
| 15 May 2013 | CNY | 4.5238 | 4.6607 | 4.4954 | 4.6513 | 4.6513 | +0.132 (+2.93%) | 3,234,422 |
| 14 May 2013 | CNY | 4.6088 | 4.6088 | 4.4907 | 4.519 | 4.519 | -0.104 (-2.25%) | 2,402,905 |
| 13 May 2013 | CNY | 4.5852 | 4.6418 | 4.5474 | 4.6229 | 4.6229 | +0.014 (+0.31%) | 2,667,396 |
