| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2013 | CNY | 3.8507 | 3.8636 | 3.7857 | 3.8571 | 3.8571 | -0.039 (-1.00%) | 736,691 |
| 7 Jun 2013 | CNY | 3.9675 | 4.026 | 3.7662 | 3.8961 | 3.8961 | -0.071 (-1.80%) | 1,317,128 |
| 6 Jun 2013 | CNY | 4.039 | 4.0584 | 3.9675 | 3.9675 | 3.9675 | -0.097 (-2.40%) | 1,002,386 |
| 5 Jun 2013 | CNY | 4.039 | 4.0714 | 4.0195 | 4.0649 | 4.0649 | +0.026 (+0.64%) | 1,126,014 |
| 4 Jun 2013 | CNY | 4.1104 | 4.1234 | 4.026 | 4.039 | 4.039 | -0.078 (-1.89%) | 1,313,627 |
| 3 Jun 2013 | CNY | 4.1688 | 4.1818 | 4.1104 | 4.1169 | 4.1169 | -0.052 (-1.24%) | 1,226,127 |
| 31 May 2013 | CNY | 4.2273 | 4.2338 | 4.1688 | 4.1688 | 4.1688 | -0.045 (-1.08%) | 1,913,085 |
| 30 May 2013 | CNY | 4.2078 | 4.2208 | 4.1753 | 4.2143 | 4.2143 | +0.013 (+0.31%) | 1,787,822 |
| 29 May 2013 | CNY | 4.1623 | 4.2013 | 4.1364 | 4.2013 | 4.2013 | +0.039 (+0.94%) | 1,618,148 |
| 28 May 2013 | CNY | 4.1688 | 4.1753 | 4.1104 | 4.1623 | 4.1623 | -0.006 (-0.16%) | 1,455,731 |
| 27 May 2013 | CNY | 4.1039 | 4.1753 | 4.0974 | 4.1688 | 4.1688 | +0.058 (+1.42%) | 1,803,175 |
| 24 May 2013 | CNY | 4.0455 | 4.1234 | 4.0455 | 4.1104 | 4.1104 | +0.052 (+1.28%) | 1,114,359 |
| 23 May 2013 | CNY | 4.1039 | 4.1364 | 4.052 | 4.0584 | 4.0584 | -0.091 (-2.19%) | 1,486,971 |
| 22 May 2013 | CNY | 4.1948 | 4.1948 | 4.0974 | 4.1494 | 4.1494 | -0.013 (-0.31%) | 1,850,664 |
| 21 May 2013 | CNY | 4.1364 | 4.1818 | 4.1234 | 4.1623 | 4.1623 | +0.026 (+0.63%) | 2,312,468 |
| 20 May 2013 | CNY | 4.0974 | 4.1558 | 4.0779 | 4.1364 | 4.1364 | +0.045 (+1.11%) | 2,661,782 |
| 17 May 2013 | CNY | 4.0714 | 4.0974 | 4.026 | 4.0909 | 4.0909 | +0.033 (+0.80%) | 2,019,742 |
| 16 May 2013 | CNY | 4.0325 | 4.0779 | 4 | 4.0584 | 4.0584 | +0.039 (+0.97%) | 2,081,377 |
| 15 May 2013 | CNY | 4.0065 | 4.0455 | 3.9805 | 4.0195 | 4.0195 | 0.0 (0.0%) | 1,784,973 |
| 14 May 2013 | CNY | 4.0065 | 4.039 | 3.9546 | 4.0195 | 4.0195 | 0.0 (0.0%) | 826,870 |
| 13 May 2013 | CNY | 4.0455 | 4.052 | 3.974 | 4.0195 | 4.0195 | -0.039 (-0.96%) | 1,132,645 |
| 10 May 2013 | CNY | 4.0325 | 4.0714 | 3.9935 | 4.0584 | 4.0584 | -0.019 (-0.48%) | 2,244,180 |
| 9 May 2013 | CNY | 3.9351 | 4.1234 | 3.9026 | 4.0779 | 4.0779 | +0.13 (+3.29%) | 4,050,233 |
| 8 May 2013 | CNY | 3.8182 | 3.9675 | 3.8117 | 3.9481 | 3.9481 | +0.117 (+3.05%) | 2,036,455 |
| 7 May 2013 | CNY | 3.8442 | 3.8571 | 3.7987 | 3.8312 | 3.8312 | 0.0 (0.0%) | 842,315 |
| 6 May 2013 | CNY | 3.7597 | 3.8442 | 3.7597 | 3.8312 | 3.8312 | +0.052 (+1.38%) | 1,022,021 |
| 3 May 2013 | CNY | 3.7273 | 3.8117 | 3.7208 | 3.7792 | 3.7792 | +0.084 (+2.28%) | 1,166,506 |
| 2 May 2013 | CNY | 3.7013 | 3.7468 | 3.6818 | 3.6948 | 3.6948 | -0.006 (-0.18%) | 732,211 |
| 26 Apr 2013 | CNY | 3.8182 | 3.8571 | 3.6948 | 3.7013 | 3.7013 | -0.13 (-3.39%) | 1,343,445 |
| 25 Apr 2013 | CNY | 3.9156 | 3.9546 | 3.8247 | 3.8312 | 3.8312 | -0.117 (-2.96%) | 1,557,535 |
