| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2013 | CNY | 9.7434 | 9.7434 | 9.3844 | 9.6848 | 9.6848 | -0.07 (-0.71%) | 6,136,208 |
| 23 May 2013 | CNY | 9.7104 | 9.9741 | 9.6555 | 9.7544 | 9.7544 | +0.029 (+0.30%) | 7,462,398 |
| 22 May 2013 | CNY | 10.2196 | 10.2196 | 9.6591 | 9.7251 | 9.7251 | -0.483 (-4.74%) | 10,462,117 |
| 21 May 2013 | CNY | 10.128 | 10.2489 | 9.9998 | 10.2086 | 10.2086 | +0.081 (+0.80%) | 5,374,520 |
| 20 May 2013 | CNY | 9.5126 | 10.2562 | 9.5126 | 10.128 | 10.128 | +0.513 (+5.33%) | 9,237,673 |
| 17 May 2013 | CNY | 9.4393 | 9.7947 | 9.1793 | 9.6152 | 9.6152 | +0.202 (+2.14%) | 7,483,259 |
| 16 May 2013 | CNY | 9.2855 | 9.8313 | 9.2086 | 9.4137 | 9.4137 | +0.132 (+1.42%) | 11,871,952 |
| 15 May 2013 | CNY | 9.3002 | 9.4357 | 9.2342 | 9.2818 | 9.2818 | +0.004 (+0.04%) | 5,471,449 |
| 14 May 2013 | CNY | 9.3551 | 9.4687 | 9.2049 | 9.2782 | 9.2782 | -0.114 (-1.21%) | 4,514,040 |
| 13 May 2013 | CNY | 9.5236 | 9.5785 | 9.0987 | 9.3917 | 9.3917 | -0.154 (-1.61%) | 11,850,269 |
| 10 May 2013 | CNY | 9.7214 | 9.7251 | 9.4064 | 9.5456 | 9.5456 | -0.121 (-1.25%) | 7,105,618 |
| 9 May 2013 | CNY | 9.172 | 9.6664 | 8.9925 | 9.6664 | 9.6664 | +0.527 (+5.77%) | 11,312,769 |
| 8 May 2013 | CNY | 9.0108 | 9.3258 | 8.9046 | 9.139 | 9.139 | +0.169 (+1.88%) | 7,223,398 |
| 7 May 2013 | CNY | 9.0804 | 9.3404 | 8.9192 | 8.9705 | 8.9705 | -0.202 (-2.20%) | 9,662,818 |
| 6 May 2013 | CNY | 8.5456 | 9.2232 | 8.5456 | 9.172 | 9.172 | +0.645 (+7.56%) | 11,096,636 |
| 3 May 2013 | CNY | 8.2965 | 8.7068 | 8.2929 | 8.5273 | 8.5273 | +0.315 (+3.84%) | 4,708,838 |
| 2 May 2013 | CNY | 8.2562 | 8.2709 | 8.0584 | 8.2123 | 8.2123 | -0.048 (-0.58%) | 3,082,600 |
| 26 Apr 2013 | CNY | 8.7178 | 8.7178 | 7.9962 | 8.2599 | 8.2599 | -0.341 (-3.96%) | 5,316,133 |
| 25 Apr 2013 | CNY | 8.8972 | 9.0364 | 8.4723 | 8.6005 | 8.6005 | -0.264 (-2.98%) | 6,128,173 |
| 24 Apr 2013 | CNY | 8.6079 | 8.9449 | 8.5419 | 8.8643 | 8.8643 | +0.333 (+3.91%) | 5,619,961 |
| 23 Apr 2013 | CNY | 8.7178 | 8.7397 | 8.454 | 8.5309 | 8.5309 | -0.132 (-1.52%) | 3,408,283 |
| 22 Apr 2013 | CNY | 8.6079 | 8.9009 | 8.4613 | 8.6628 | 8.6628 | +0.202 (+2.38%) | 8,385,100 |
| 19 Apr 2013 | CNY | 8.1903 | 8.4687 | 8.0914 | 8.4613 | 8.4613 | +0.308 (+3.77%) | 5,691,887 |
| 18 Apr 2013 | CNY | 8.0987 | 8.4247 | 8.0584 | 8.1537 | 8.1537 | 0.0 (0.0%) | 3,206,070 |
| 17 Apr 2013 | CNY | 8.1647 | 8.1683 | 8.0181 | 8.1537 | 8.1537 | +0.018 (+0.22%) | 1,801,710 |
| 16 Apr 2013 | CNY | 7.791 | 8.1903 | 7.791 | 8.1354 | 8.1354 | -0.033 (-0.40%) | 2,402,542 |
| 15 Apr 2013 | CNY | 8.2306 | 8.3331 | 7.9852 | 8.1683 | 8.1683 | -0.11 (-1.33%) | 2,451,623 |
| 12 Apr 2013 | CNY | 8.4064 | 8.4687 | 8.1756 | 8.2782 | 8.2782 | -0.143 (-1.70%) | 2,864,220 |
| 11 Apr 2013 | CNY | 8.1976 | 8.5969 | 8.194 | 8.4211 | 8.4211 | +0.216 (+2.64%) | 3,749,085 |
| 10 Apr 2013 | CNY | 8.3734 | 8.3734 | 8.1756 | 8.2049 | 8.2049 | -0.073 (-0.89%) | 2,704,768 |
