| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2013 | CNY | 8.9923 | 9.1346 | 8.6115 | 8.7615 | 8.7615 | -0.335 (-3.68%) | 9,574,767 |
| 3 Jun 2013 | CNY | 9.1154 | 9.3154 | 8.9269 | 9.0962 | 9.0962 | -0.058 (-0.63%) | 7,293,725 |
| 31 May 2013 | CNY | 9.2808 | 9.8077 | 8.8654 | 9.1539 | 9.1539 | -0.154 (-1.65%) | 13,732,615 |
| 30 May 2013 | CNY | 9.1346 | 9.3269 | 9.0962 | 9.3077 | 9.3077 | -0.031 (-0.33%) | 9,461,337 |
| 29 May 2013 | CNY | 8.9539 | 9.3962 | 8.8077 | 9.3385 | 9.3385 | +0.358 (+3.98%) | 15,266,529 |
| 28 May 2013 | CNY | 9.1731 | 9.3 | 8.8077 | 8.9808 | 8.9808 | -0.077 (-0.85%) | 22,995,583 |
| 27 May 2013 | CNY | 8.6539 | 9.2346 | 8.6539 | 9.0577 | 9.0577 | +0.585 (+6.90%) | 32,936,360 |
| 24 May 2013 | CNY | 7.8923 | 8.7154 | 7.8923 | 8.4731 | 8.4731 | +0.55 (+6.94%) | 27,716,660 |
| 23 May 2013 | CNY | 7.8269 | 8.05 | 7.8269 | 7.9231 | 7.9231 | +0.1 (+1.28%) | 12,808,983 |
| 22 May 2013 | CNY | 8.1923 | 8.2269 | 7.7539 | 7.8231 | 7.8231 | -0.411 (-5.00%) | 17,934,571 |
| 21 May 2013 | CNY | 8.25 | 8.3654 | 8.0769 | 8.2346 | 8.2346 | -0.088 (-1.06%) | 19,898,247 |
| 20 May 2013 | CNY | 8.3077 | 8.3962 | 8.0423 | 8.3231 | 8.3231 | -0.027 (-0.32%) | 25,844,236 |
| 17 May 2013 | CNY | 8.0769 | 8.6115 | 8.0269 | 8.35 | 8.35 | +0.273 (+3.38%) | 28,881,023 |
| 16 May 2013 | CNY | 8.25 | 8.2539 | 7.8462 | 8.0769 | 8.0769 | +0.173 (+2.19%) | 33,922,454 |
| 15 May 2013 | CNY | 7.1192 | 7.9039 | 7.1192 | 7.9039 | 7.9039 | +0.719 (+10.01%) | 20,321,857 |
| 14 May 2013 | CNY | 7.4462 | 7.5192 | 7.0077 | 7.1846 | 7.1846 | 0.0 (0.0%) | 15,578,888 |
| 13 May 2013 | CNY | 7.1462 | 7.2577 | 7 | 7.1846 | 7.1846 | +0.042 (+0.59%) | 9,779,876 |
| 10 May 2013 | CNY | 6.7615 | 7.3 | 6.7308 | 7.1423 | 7.1423 | +0.323 (+4.74%) | 20,000,068 |
| 9 May 2013 | CNY | 6.6346 | 6.8385 | 6.5308 | 6.8192 | 6.8192 | +0.196 (+2.96%) | 14,945,522 |
| 8 May 2013 | CNY | 6.3423 | 6.9039 | 6.3154 | 6.6231 | 6.6231 | +0.319 (+5.06%) | 13,716,505 |
| 7 May 2013 | CNY | 6.4269 | 6.4308 | 6.2115 | 6.3039 | 6.3039 | -0.142 (-2.21%) | 10,355,131 |
| 6 May 2013 | CNY | 6.3539 | 6.4846 | 6.3346 | 6.4462 | 6.4462 | +0.069 (+1.09%) | 8,577,558 |
| 3 May 2013 | CNY | 6.1923 | 6.4231 | 6.1923 | 6.3769 | 6.3769 | +0.177 (+2.85%) | 9,985,827 |
| 2 May 2013 | CNY | 6.0615 | 6.2077 | 5.9231 | 6.2 | 6.2 | +0.139 (+2.28%) | 4,368,364 |
| 26 Apr 2013 | CNY | 6.1962 | 6.2769 | 5.9923 | 6.0615 | 6.0615 | -0.154 (-2.48%) | 5,543,428 |
| 25 Apr 2013 | CNY | 6.1 | 6.2962 | 6.0577 | 6.2154 | 6.2154 | +0.096 (+1.57%) | 13,083,748 |
| 24 Apr 2013 | CNY | 5.8539 | 6.1231 | 5.7769 | 6.1192 | 6.1192 | +0.277 (+4.74%) | 8,908,835 |
| 23 Apr 2013 | CNY | 6.1269 | 6.1346 | 5.8154 | 5.8423 | 5.8423 | -0.235 (-3.86%) | 8,303,154 |
| 22 Apr 2013 | CNY | 6.0308 | 6.15 | 5.9731 | 6.0769 | 6.0769 | +0.042 (+0.70%) | 8,564,290 |
| 19 Apr 2013 | CNY | 5.9269 | 6.0769 | 5.9269 | 6.0346 | 6.0346 | +0.112 (+1.88%) | 6,912,924 |
