| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2013 | CNY | 3.8756 | 3.9348 | 3.7956 | 3.8104 | 3.8104 | -0.101 (-2.57%) | 3,329,579 |
| 2 Apr 2013 | CNY | 4.0474 | 4.0593 | 3.8963 | 3.9111 | 3.9111 | -0.133 (-3.30%) | 4,688,823 |
| 1 Apr 2013 | CNY | 4.0207 | 4.1156 | 4.003 | 4.0444 | 4.0444 | +0.027 (+0.66%) | 4,118,755 |
| 29 Mar 2013 | CNY | 3.9556 | 4.083 | 3.9496 | 4.0178 | 4.0178 | +0.042 (+1.04%) | 4,953,116 |
| 28 Mar 2013 | CNY | 4.1689 | 4.1689 | 3.9733 | 3.9763 | 3.9763 | -0.207 (-4.96%) | 8,627,488 |
| 27 Mar 2013 | CNY | 4.1926 | 4.3022 | 4.1689 | 4.1837 | 4.1837 | -0.08 (-1.88%) | 10,164,730 |
| 26 Mar 2013 | CNY | 4.083 | 4.3852 | 4.003 | 4.2637 | 4.2637 | +0.276 (+6.91%) | 22,077,299 |
| 25 Mar 2013 | CNY | 3.8844 | 4.0207 | 3.8844 | 3.9882 | 3.9882 | +0.116 (+2.99%) | 6,409,678 |
| 22 Mar 2013 | CNY | 3.8756 | 3.8815 | 3.8044 | 3.8726 | 3.8726 | -0.009 (-0.23%) | 3,420,673 |
| 21 Mar 2013 | CNY | 3.7541 | 3.9052 | 3.7541 | 3.8815 | 3.8815 | +0.089 (+2.34%) | 3,968,740 |
| 20 Mar 2013 | CNY | 3.7007 | 3.7985 | 3.7007 | 3.7926 | 3.7926 | +0.092 (+2.48%) | 2,679,530 |
| 19 Mar 2013 | CNY | 3.8815 | 3.8874 | 3.6682 | 3.7007 | 3.7007 | -0.151 (-3.93%) | 5,432,248 |
| 18 Mar 2013 | CNY | 3.9763 | 3.9763 | 3.8459 | 3.8519 | 3.8519 | -0.127 (-3.20%) | 3,878,242 |
| 15 Mar 2013 | CNY | 3.9348 | 4.0444 | 3.7956 | 3.9793 | 3.9793 | +0.024 (+0.60%) | 6,435,183 |
| 14 Mar 2013 | CNY | 3.9348 | 3.9911 | 3.8815 | 3.9556 | 3.9556 | -0.024 (-0.60%) | 3,526,122 |
| 13 Mar 2013 | CNY | 3.8874 | 3.9941 | 3.7748 | 3.9793 | 3.9793 | +0.101 (+2.60%) | 5,945,663 |
| 12 Mar 2013 | CNY | 3.9644 | 4.0089 | 3.8282 | 3.8785 | 3.8785 | -0.139 (-3.47%) | 7,136,852 |
| 11 Mar 2013 | CNY | 3.9852 | 4.1422 | 3.9852 | 4.0178 | 4.0178 | +0.071 (+1.80%) | 15,439,484 |
| 8 Mar 2013 | CNY | 3.7896 | 3.9644 | 3.7748 | 3.9467 | 3.9467 | +0.157 (+4.15%) | 9,667,728 |
| 7 Mar 2013 | CNY | 3.8815 | 3.8874 | 3.757 | 3.7896 | 3.7896 | -0.062 (-1.62%) | 3,911,098 |
| 6 Mar 2013 | CNY | 3.763 | 3.8578 | 3.7482 | 3.8519 | 3.8519 | +0.083 (+2.20%) | 3,916,275 |
| 5 Mar 2013 | CNY | 3.7482 | 3.7807 | 3.6859 | 3.7689 | 3.7689 | +0.074 (+2.01%) | 1,949,818 |
| 4 Mar 2013 | CNY | 3.8785 | 3.8785 | 3.6682 | 3.6948 | 3.6948 | -0.181 (-4.67%) | 3,425,587 |
| 1 Mar 2013 | CNY | 3.8193 | 3.8756 | 3.7926 | 3.8756 | 3.8756 | +0.056 (+1.47%) | 3,527,600 |
| 28 Feb 2013 | CNY | 3.763 | 3.84 | 3.6919 | 3.8193 | 3.8193 | +0.021 (+0.55%) | 3,374,271 |
| 27 Feb 2013 | CNY | 3.7926 | 3.8667 | 3.757 | 3.7985 | 3.7985 | -0.021 (-0.54%) | 3,080,460 |
| 26 Feb 2013 | CNY | 3.9052 | 3.9407 | 3.8193 | 3.8193 | 3.8193 | -0.107 (-2.72%) | 4,516,087 |
| 25 Feb 2013 | CNY | 4.0267 | 4.0267 | 3.8993 | 3.9259 | 3.9259 | -0.098 (-2.43%) | 7,246,688 |
| 22 Feb 2013 | CNY | 3.8815 | 4.0711 | 3.8815 | 4.0237 | 4.0237 | +0.116 (+2.96%) | 12,268,867 |
| 21 Feb 2013 | CNY | 3.9378 | 3.9378 | 3.8074 | 3.9082 | 3.9082 | -0.056 (-1.42%) | 5,274,574 |
