| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2013 | CNY | 4.795 | 4.81 | 4.69 | 4.765 | 4.765 | -0.01 (-0.21%) | 1,134,632 |
| 16 Apr 2013 | CNY | 4.745 | 4.79 | 4.57 | 4.775 | 4.775 | -0.015 (-0.31%) | 1,965,290 |
| 15 Apr 2013 | CNY | 4.9 | 4.93 | 4.79 | 4.79 | 4.79 | -0.12 (-2.44%) | 1,195,950 |
| 12 Apr 2013 | CNY | 4.975 | 5.05 | 4.895 | 4.91 | 4.91 | -0.08 (-1.60%) | 1,069,890 |
| 11 Apr 2013 | CNY | 5.075 | 5.1 | 4.99 | 4.99 | 4.99 | -0.06 (-1.19%) | 1,341,902 |
| 10 Apr 2013 | CNY | 5.125 | 5.14 | 4.985 | 5.05 | 5.05 | -0.045 (-0.88%) | 1,257,754 |
| 9 Apr 2013 | CNY | 5.05 | 5.13 | 5.05 | 5.095 | 5.095 | +0.03 (+0.59%) | 1,347,838 |
| 8 Apr 2013 | CNY | 5.03 | 5.08 | 4.9 | 5.065 | 5.065 | -0.04 (-0.78%) | 1,692,022 |
| 3 Apr 2013 | CNY | 5.21 | 5.245 | 5.025 | 5.105 | 5.105 | -0.095 (-1.83%) | 1,854,628 |
| 2 Apr 2013 | CNY | 5.25 | 5.355 | 5.18 | 5.2 | 5.2 | -0.015 (-0.29%) | 2,157,350 |
| 1 Apr 2013 | CNY | 5.235 | 5.235 | 5.15 | 5.215 | 5.215 | +0.055 (+1.07%) | 2,079,346 |
| 29 Mar 2013 | CNY | 5.25 | 5.34 | 5.16 | 5.16 | 5.16 | -0.105 (-1.99%) | 2,334,998 |
| 28 Mar 2013 | CNY | 5.425 | 5.425 | 5.25 | 5.265 | 5.265 | -0.21 (-3.84%) | 3,019,654 |
| 27 Mar 2013 | CNY | 5.44 | 5.49 | 5.365 | 5.475 | 5.475 | +0.035 (+0.64%) | 2,316,784 |
| 26 Mar 2013 | CNY | 5.56 | 5.56 | 5.38 | 5.44 | 5.44 | -0.15 (-2.68%) | 4,380,842 |
| 25 Mar 2013 | CNY | 5.73 | 5.73 | 5.575 | 5.59 | 5.59 | -0.105 (-1.84%) | 4,309,046 |
| 22 Mar 2013 | CNY | 5.575 | 5.695 | 5.505 | 5.695 | 5.695 | +0.125 (+2.24%) | 6,907,592 |
| 21 Mar 2013 | CNY | 5.55 | 5.73 | 5.505 | 5.57 | 5.57 | +0.12 (+2.20%) | 6,814,032 |
| 20 Mar 2013 | CNY | 5.27 | 5.45 | 5.235 | 5.45 | 5.45 | +0.21 (+4.01%) | 3,115,994 |
| 19 Mar 2013 | CNY | 5.315 | 5.315 | 5.1 | 5.24 | 5.24 | +0.035 (+0.67%) | 2,069,896 |
| 18 Mar 2013 | CNY | 5.305 | 5.325 | 5.205 | 5.205 | 5.205 | -0.1 (-1.89%) | 2,455,482 |
| 15 Mar 2013 | CNY | 5.39 | 5.515 | 5.3 | 5.305 | 5.305 | -0.065 (-1.21%) | 2,968,900 |
| 14 Mar 2013 | CNY | 5.34 | 5.45 | 5.34 | 5.37 | 5.37 | -0.075 (-1.38%) | 1,763,386 |
| 13 Mar 2013 | CNY | 5.475 | 5.5 | 5.325 | 5.445 | 5.445 | -0.05 (-0.91%) | 2,658,060 |
| 12 Mar 2013 | CNY | 5.69 | 5.695 | 5.41 | 5.495 | 5.495 | -0.175 (-3.09%) | 5,401,182 |
| 11 Mar 2013 | CNY | 5.7 | 5.78 | 5.635 | 5.67 | 5.67 | -0.015 (-0.26%) | 5,718,730 |
| 8 Mar 2013 | CNY | 5.595 | 5.795 | 5.575 | 5.685 | 5.685 | +0.015 (+0.26%) | 10,079,586 |
| 7 Mar 2013 | CNY | 5.49 | 5.68 | 5.45 | 5.67 | 5.67 | +0.185 (+3.37%) | 9,131,824 |
| 6 Mar 2013 | CNY | 5.36 | 5.54 | 5.36 | 5.485 | 5.485 | +0.115 (+2.14%) | 4,859,852 |
| 5 Mar 2013 | CNY | 5.255 | 5.395 | 5.24 | 5.37 | 5.37 | +0.1 (+1.90%) | 3,121,486 |
