| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2013 | CNY | 5.9667 | 6.53 | 5.9333 | 6.2833 | 6.2833 | +0.25 (+4.14%) | 23,654,520 |
| 22 May 2013 | CNY | 6.4167 | 6.4167 | 5.91 | 6.0333 | 6.0333 | -0.4 (-6.22%) | 28,690,899 |
| 21 May 2013 | CNY | 6.4 | 6.51 | 6.2667 | 6.4333 | 6.4333 | +0.037 (+0.57%) | 21,812,160 |
| 20 May 2013 | CNY | 6.07 | 6.4833 | 6 | 6.3967 | 6.3967 | +0.403 (+6.73%) | 31,775,694 |
| 17 May 2013 | CNY | 5.5567 | 6.1233 | 5.5567 | 5.9933 | 5.9933 | +0.377 (+6.71%) | 29,917,995 |
| 16 May 2013 | CNY | 5.59 | 5.7767 | 5.4833 | 5.6167 | 5.6167 | -0.037 (-0.65%) | 26,459,391 |
| 15 May 2013 | CNY | 5.34 | 5.6733 | 5.3367 | 5.6533 | 5.6533 | +0.293 (+5.47%) | 20,319,273 |
| 14 May 2013 | CNY | 5.4867 | 5.5567 | 5.3533 | 5.36 | 5.36 | -0.14 (-2.55%) | 15,253,401 |
| 13 May 2013 | CNY | 5.3 | 5.53 | 5.26 | 5.5 | 5.5 | +0.197 (+3.71%) | 20,623,074 |
| 10 May 2013 | CNY | 5.3267 | 5.4333 | 5.1867 | 5.3033 | 5.3033 | -0.08 (-1.49%) | 14,575,068 |
| 9 May 2013 | CNY | 5.4267 | 5.4733 | 5.2567 | 5.3833 | 5.3833 | -0.043 (-0.80%) | 18,475,446 |
| 8 May 2013 | CNY | 5.2667 | 5.4667 | 5.26 | 5.4267 | 5.4267 | +0.157 (+2.97%) | 20,520,507 |
| 7 May 2013 | CNY | 5.2367 | 5.3133 | 5.1533 | 5.27 | 5.27 | +0.01 (+0.19%) | 11,383,116 |
| 6 May 2013 | CNY | 5.11 | 5.3633 | 5.11 | 5.26 | 5.26 | +0.157 (+3.07%) | 18,635,430 |
| 3 May 2013 | CNY | 4.9333 | 5.1333 | 4.91 | 5.1033 | 5.1033 | +0.157 (+3.17%) | 11,829,021 |
| 2 May 2013 | CNY | 4.6933 | 4.9533 | 4.69 | 4.9467 | 4.9467 | +0.17 (+3.56%) | 10,315,452 |
| 26 Apr 2013 | CNY | 4.95 | 5.0233 | 4.75 | 4.7767 | 4.7767 | -0.18 (-3.63%) | 13,657,215 |
| 25 Apr 2013 | CNY | 5.2333 | 5.2867 | 4.9 | 4.9567 | 4.9567 | -0.363 (-6.83%) | 27,106,446 |
| 24 Apr 2013 | CNY | 5.05 | 5.3333 | 5.02 | 5.32 | 5.32 | +0.28 (+5.56%) | 24,247,287 |
| 23 Apr 2013 | CNY | 5.1 | 5.2267 | 4.97 | 5.04 | 5.04 | -0.093 (-1.82%) | 18,661,326 |
| 22 Apr 2013 | CNY | 4.87 | 5.16 | 4.87 | 5.1333 | 5.1333 | +0.223 (+4.55%) | 20,489,490 |
| 19 Apr 2013 | CNY | 4.8633 | 4.9667 | 4.8533 | 4.91 | 4.91 | 0.0 (0.0%) | 18,960,096 |
| 18 Apr 2013 | CNY | 4.6733 | 4.95 | 4.6733 | 4.91 | 4.91 | +0.177 (+3.73%) | 23,249,658 |
| 17 Apr 2013 | CNY | 4.4867 | 4.75 | 4.4833 | 4.7333 | 4.7333 | +0.21 (+4.64%) | 14,280,303 |
| 16 Apr 2013 | CNY | 4.5 | 4.56 | 4.3667 | 4.5233 | 4.5233 | -0.087 (-1.88%) | 13,741,386 |
| 15 Apr 2013 | CNY | 4.6667 | 4.7267 | 4.5733 | 4.61 | 4.61 | -0.157 (-3.29%) | 12,312,510 |
| 12 Apr 2013 | CNY | 4.65 | 4.9967 | 4.6433 | 4.7667 | 4.7667 | +0.2 (+4.38%) | 30,014,955 |
| 11 Apr 2013 | CNY | 4.5033 | 4.6067 | 4.5 | 4.5667 | 4.5667 | +0.073 (+1.63%) | 11,921,709 |
| 10 Apr 2013 | CNY | 4.5433 | 4.58 | 4.4667 | 4.4933 | 4.4933 | -0.04 (-0.88%) | 7,674,249 |
| 9 Apr 2013 | CNY | 4.4833 | 4.5567 | 4.4567 | 4.5333 | 4.5333 | +0.037 (+0.81%) | 9,804,408 |
