| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2013 | CNY | 4.065 | 4.155 | 4.035 | 4.05 | 4.05 | -0.025 (-0.61%) | 17,967,148 |
| 21 May 2013 | CNY | 3.96 | 4.095 | 3.935 | 4.075 | 4.075 | +0.115 (+2.90%) | 15,845,766 |
| 20 May 2013 | CNY | 3.91 | 3.98 | 3.885 | 3.96 | 3.96 | +0.07 (+1.80%) | 10,727,508 |
| 17 May 2013 | CNY | 3.825 | 3.9 | 3.8 | 3.89 | 3.89 | +0.08 (+2.10%) | 10,709,318 |
| 16 May 2013 | CNY | 3.71 | 3.835 | 3.675 | 3.81 | 3.81 | +0.095 (+2.56%) | 9,634,280 |
| 15 May 2013 | CNY | 3.685 | 3.73 | 3.645 | 3.715 | 3.715 | +0.045 (+1.23%) | 3,806,412 |
| 14 May 2013 | CNY | 3.78 | 3.79 | 3.65 | 3.67 | 3.67 | -0.115 (-3.04%) | 6,230,220 |
| 13 May 2013 | CNY | 3.785 | 3.82 | 3.75 | 3.785 | 3.785 | -0.02 (-0.53%) | 6,839,520 |
| 10 May 2013 | CNY | 3.705 | 3.815 | 3.665 | 3.805 | 3.805 | +0.105 (+2.84%) | 9,847,132 |
| 9 May 2013 | CNY | 3.735 | 3.74 | 3.63 | 3.7 | 3.7 | -0.03 (-0.80%) | 8,754,752 |
| 8 May 2013 | CNY | 3.72 | 3.755 | 3.705 | 3.73 | 3.73 | +0.02 (+0.54%) | 7,040,378 |
| 7 May 2013 | CNY | 3.74 | 3.75 | 3.685 | 3.71 | 3.71 | -0.005 (-0.13%) | 6,539,832 |
| 6 May 2013 | CNY | 3.64 | 3.72 | 3.625 | 3.715 | 3.715 | +0.065 (+1.78%) | 9,003,570 |
| 3 May 2013 | CNY | 3.6 | 3.685 | 3.6 | 3.65 | 3.65 | +0.06 (+1.67%) | 8,731,022 |
| 2 May 2013 | CNY | 3.6 | 3.63 | 3.57 | 3.59 | 3.59 | -0.01 (-0.28%) | 3,803,474 |
| 26 Apr 2013 | CNY | 3.91 | 3.93 | 3.6 | 3.6 | 3.6 | -0.29 (-7.46%) | 15,125,288 |
| 25 Apr 2013 | CNY | 3.995 | 3.995 | 3.875 | 3.89 | 3.89 | -0.04 (-1.02%) | 10,621,890 |
| 24 Apr 2013 | CNY | 3.94 | 4.02 | 3.89 | 3.93 | 3.93 | +0.04 (+1.03%) | 9,971,808 |
| 23 Apr 2013 | CNY | 4.015 | 4.035 | 3.89 | 3.89 | 3.89 | -0.085 (-2.14%) | 9,112,576 |
| 22 Apr 2013 | CNY | 4 | 4.1 | 3.89 | 3.975 | 3.975 | -0.185 (-4.45%) | 17,543,050 |
| 19 Apr 2013 | CNY | 4.025 | 4.175 | 4.015 | 4.16 | 4.16 | +0.12 (+2.97%) | 5,333,428 |
| 18 Apr 2013 | CNY | 3.915 | 4.045 | 3.885 | 4.04 | 4.04 | +0.075 (+1.89%) | 4,239,522 |
| 17 Apr 2013 | CNY | 3.95 | 3.98 | 3.88 | 3.965 | 3.965 | +0.015 (+0.38%) | 3,409,698 |
| 16 Apr 2013 | CNY | 3.85 | 3.97 | 3.765 | 3.95 | 3.95 | +0.05 (+1.28%) | 3,986,892 |
| 15 Apr 2013 | CNY | 4.09 | 4.095 | 3.875 | 3.9 | 3.9 | -0.2 (-4.88%) | 7,533,754 |
| 12 Apr 2013 | CNY | 4.225 | 4.24 | 4.085 | 4.1 | 4.1 | -0.125 (-2.96%) | 4,160,524 |
| 11 Apr 2013 | CNY | 4.185 | 4.31 | 4.155 | 4.225 | 4.225 | +0.075 (+1.81%) | 7,879,560 |
| 10 Apr 2013 | CNY | 4.2 | 4.205 | 4.09 | 4.15 | 4.15 | -0.05 (-1.19%) | 4,365,330 |
| 9 Apr 2013 | CNY | 4.15 | 4.21 | 4.15 | 4.2 | 4.2 | +0.06 (+1.45%) | 3,709,942 |
| 8 Apr 2013 | CNY | 4.025 | 4.165 | 4.025 | 4.14 | 4.14 | +0.01 (+0.24%) | 2,933,200 |
