| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2013 | CNY | 5.19 | 5.25 | 5.18 | 5.2 | 5.2 | +0.005 (+0.10%) | 1,925,188 |
| 31 May 2013 | CNY | 5.275 | 5.3 | 5.195 | 5.195 | 5.195 | -0.08 (-1.52%) | 2,911,998 |
| 30 May 2013 | CNY | 5.305 | 5.35 | 5.23 | 5.275 | 5.275 | -0.075 (-1.40%) | 2,886,530 |
| 29 May 2013 | CNY | 5.285 | 5.375 | 5.285 | 5.35 | 5.35 | +0.065 (+1.23%) | 5,272,324 |
| 28 May 2013 | CNY | 5.275 | 5.305 | 5.225 | 5.285 | 5.285 | +0.02 (+0.38%) | 2,466,108 |
| 27 May 2013 | CNY | 5.27 | 5.3 | 5.235 | 5.265 | 5.265 | -0.01 (-0.19%) | 2,606,382 |
| 24 May 2013 | CNY | 5.26 | 5.325 | 5.22 | 5.275 | 5.275 | +0.015 (+0.29%) | 3,820,514 |
| 23 May 2013 | CNY | 5.235 | 5.335 | 5.21 | 5.26 | 5.26 | +0.025 (+0.48%) | 3,583,594 |
| 22 May 2013 | CNY | 5.29 | 5.34 | 5.185 | 5.235 | 5.235 | -0.05 (-0.95%) | 3,818,608 |
| 21 May 2013 | CNY | 5.29 | 5.32 | 5.23 | 5.285 | 5.285 | -0.015 (-0.28%) | 3,720,636 |
| 20 May 2013 | CNY | 5.305 | 5.325 | 5.275 | 5.3 | 5.3 | 0.0 (0.0%) | 2,625,332 |
| 17 May 2013 | CNY | 5.155 | 5.35 | 5.125 | 5.3 | 5.3 | +0.16 (+3.11%) | 3,374,084 |
| 16 May 2013 | CNY | 5.145 | 5.22 | 5.115 | 5.14 | 5.14 | -0.02 (-0.39%) | 1,866,750 |
| 15 May 2013 | CNY | 5.07 | 5.185 | 5.03 | 5.16 | 5.16 | +0.09 (+1.78%) | 2,145,046 |
| 14 May 2013 | CNY | 5.075 | 5.14 | 5.015 | 5.07 | 5.07 | -0.005 (-0.10%) | 1,981,148 |
| 13 May 2013 | CNY | 5.1 | 5.125 | 5.055 | 5.075 | 5.075 | -0.03 (-0.59%) | 1,588,602 |
| 10 May 2013 | CNY | 5.095 | 5.17 | 5.055 | 5.105 | 5.105 | +0.005 (+0.10%) | 2,419,060 |
| 9 May 2013 | CNY | 5.025 | 5.105 | 4.975 | 5.1 | 5.1 | +0.09 (+1.80%) | 3,464,548 |
| 8 May 2013 | CNY | 4.96 | 5.06 | 4.925 | 5.01 | 5.01 | +0.09 (+1.83%) | 3,508,316 |
| 7 May 2013 | CNY | 4.925 | 4.96 | 4.88 | 4.92 | 4.92 | -0.015 (-0.30%) | 1,240,534 |
| 6 May 2013 | CNY | 4.805 | 4.965 | 4.805 | 4.935 | 4.935 | +0.13 (+2.71%) | 2,452,294 |
| 3 May 2013 | CNY | 4.82 | 4.87 | 4.75 | 4.805 | 4.805 | -0.015 (-0.31%) | 2,236,490 |
| 2 May 2013 | CNY | 4.65 | 4.82 | 4.65 | 4.82 | 4.82 | +0.165 (+3.54%) | 2,298,178 |
| 26 Apr 2013 | CNY | 4.715 | 4.73 | 4.65 | 4.655 | 4.655 | -0.05 (-1.06%) | 1,075,210 |
| 25 Apr 2013 | CNY | 4.78 | 4.81 | 4.675 | 4.705 | 4.705 | -0.1 (-2.08%) | 2,619,666 |
| 24 Apr 2013 | CNY | 4.84 | 4.875 | 4.75 | 4.805 | 4.805 | -0.02 (-0.41%) | 2,507,062 |
| 23 Apr 2013 | CNY | 4.95 | 4.95 | 4.815 | 4.825 | 4.825 | -0.125 (-2.53%) | 1,361,998 |
| 22 Apr 2013 | CNY | 4.86 | 4.975 | 4.81 | 4.95 | 4.95 | +0.04 (+0.81%) | 1,929,572 |
| 19 Apr 2013 | CNY | 4.77 | 4.925 | 4.755 | 4.91 | 4.91 | +0.135 (+2.83%) | 1,861,114 |
| 18 Apr 2013 | CNY | 4.735 | 4.82 | 4.705 | 4.775 | 4.775 | +0.01 (+0.21%) | 954,008 |
