| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2013 | CNY | 8.28 | 8.3267 | 8.2333 | 8.24 | 8.24 | -0.06 (-0.72%) | 2,691,657 |
| 28 May 2013 | CNY | 8.3267 | 8.3667 | 8.16 | 8.3 | 8.3 | -0.02 (-0.24%) | 2,496,423 |
| 27 May 2013 | CNY | 8.18 | 8.32 | 8.14 | 8.32 | 8.32 | +0.16 (+1.96%) | 3,608,629 |
| 24 May 2013 | CNY | 8.04 | 8.1733 | 8 | 8.16 | 8.16 | +0.113 (+1.41%) | 1,972,440 |
| 23 May 2013 | CNY | 8.06 | 8.1733 | 8.0133 | 8.0467 | 8.0467 | -0.127 (-1.55%) | 2,372,998 |
| 22 May 2013 | CNY | 8.2733 | 8.3267 | 8.14 | 8.1733 | 8.1733 | -0.093 (-1.13%) | 2,864,565 |
| 21 May 2013 | CNY | 8.26 | 8.3133 | 8.1733 | 8.2667 | 8.2667 | 0.0 (0.0%) | 2,496,261 |
| 20 May 2013 | CNY | 8.1933 | 8.2867 | 8.12 | 8.2667 | 8.2667 | +0.087 (+1.06%) | 4,484,053 |
| 17 May 2013 | CNY | 8.1 | 8.1933 | 8.0333 | 8.18 | 8.18 | +0.093 (+1.15%) | 3,501,270 |
| 16 May 2013 | CNY | 7.9467 | 8.1133 | 7.9133 | 8.0867 | 8.0867 | +0.133 (+1.68%) | 4,157,599 |
| 15 May 2013 | CNY | 7.84 | 7.9933 | 7.84 | 7.9533 | 7.9533 | +0.1 (+1.27%) | 1,872,388 |
| 14 May 2013 | CNY | 7.9533 | 7.9667 | 7.8 | 7.8533 | 7.8533 | -0.1 (-1.26%) | 1,265,449 |
| 13 May 2013 | CNY | 7.9267 | 8.0533 | 7.9267 | 7.9533 | 7.9533 | +0.013 (+0.17%) | 2,162,854 |
| 10 May 2013 | CNY | 7.8333 | 7.9733 | 7.8333 | 7.94 | 7.94 | +0.073 (+0.93%) | 2,538,339 |
| 9 May 2013 | CNY | 7.9133 | 7.9467 | 7.7867 | 7.8667 | 7.8667 | -0.053 (-0.67%) | 2,400,346 |
| 8 May 2013 | CNY | 7.92 | 7.9667 | 7.8867 | 7.92 | 7.92 | -0.013 (-0.17%) | 2,012,562 |
| 7 May 2013 | CNY | 7.9533 | 7.9533 | 7.86 | 7.9333 | 7.9333 | -0.007 (-0.08%) | 1,784,160 |
| 6 May 2013 | CNY | 7.98 | 8.0867 | 7.9267 | 7.94 | 7.94 | +0.027 (+0.34%) | 3,111,514 |
| 3 May 2013 | CNY | 7.8733 | 7.9933 | 7.84 | 7.9133 | 7.9133 | +0.053 (+0.68%) | 1,973,983 |
| 2 May 2013 | CNY | 7.6333 | 7.88 | 7.6133 | 7.86 | 7.86 | +0.2 (+2.61%) | 1,957,129 |
| 26 Apr 2013 | CNY | 7.68 | 7.7667 | 7.6467 | 7.66 | 7.66 | -0.047 (-0.61%) | 1,432,011 |
| 25 Apr 2013 | CNY | 7.72 | 7.8 | 7.58 | 7.7067 | 7.7067 | -0.027 (-0.34%) | 2,016,754 |
| 24 Apr 2013 | CNY | 7.5667 | 7.7667 | 7.5533 | 7.7333 | 7.7333 | +0.167 (+2.20%) | 1,930,477 |
| 23 Apr 2013 | CNY | 7.7933 | 7.7933 | 7.5333 | 7.5667 | 7.5667 | -0.22 (-2.83%) | 2,119,885 |
| 22 Apr 2013 | CNY | 7.6267 | 7.8333 | 7.62 | 7.7867 | 7.7867 | +0.187 (+2.46%) | 2,835,519 |
| 19 Apr 2013 | CNY | 7.46 | 7.6267 | 7.4467 | 7.6 | 7.6 | +0.133 (+1.79%) | 2,436,604 |
| 18 Apr 2013 | CNY | 7.3667 | 7.5 | 7.3667 | 7.4667 | 7.4667 | +0.047 (+0.63%) | 1,456,060 |
| 17 Apr 2013 | CNY | 7.4133 | 7.4533 | 7.3667 | 7.42 | 7.42 | +0.007 (+0.09%) | 868,108 |
| 16 Apr 2013 | CNY | 7.3733 | 7.4333 | 7.2667 | 7.4133 | 7.4133 | +0.04 (+0.54%) | 1,231,701 |
| 15 Apr 2013 | CNY | 7.4733 | 7.48 | 7.36 | 7.3733 | 7.3733 | -0.107 (-1.43%) | 790,609 |
