| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2013 | CNY | 4.2 | 4.225 | 4.075 | 4.13 | 4.13 | -0.055 (-1.31%) | 4,162,410 |
| 2 Apr 2013 | CNY | 4.155 | 4.235 | 4.14 | 4.185 | 4.185 | +0.035 (+0.84%) | 3,382,954 |
| 1 Apr 2013 | CNY | 4.135 | 4.21 | 4.13 | 4.15 | 4.15 | +0.025 (+0.61%) | 5,101,208 |
| 29 Mar 2013 | CNY | 4.19 | 4.24 | 4.11 | 4.125 | 4.125 | -0.07 (-1.67%) | 8,160,598 |
| 28 Mar 2013 | CNY | 4.51 | 4.51 | 4.145 | 4.195 | 4.195 | -0.375 (-8.21%) | 19,709,364 |
| 27 Mar 2013 | CNY | 4.55 | 4.63 | 4.515 | 4.57 | 4.57 | +0.03 (+0.66%) | 4,916,216 |
| 26 Mar 2013 | CNY | 4.685 | 4.685 | 4.515 | 4.54 | 4.54 | -0.185 (-3.92%) | 7,827,850 |
| 25 Mar 2013 | CNY | 4.75 | 4.785 | 4.7 | 4.725 | 4.725 | -0.025 (-0.53%) | 4,973,284 |
| 22 Mar 2013 | CNY | 4.66 | 4.77 | 4.66 | 4.75 | 4.75 | +0.04 (+0.85%) | 5,876,062 |
| 21 Mar 2013 | CNY | 4.72 | 4.815 | 4.65 | 4.71 | 4.71 | -0.005 (-0.11%) | 8,778,298 |
| 20 Mar 2013 | CNY | 4.545 | 4.725 | 4.54 | 4.715 | 4.715 | +0.16 (+3.51%) | 8,620,352 |
| 19 Mar 2013 | CNY | 4.49 | 4.565 | 4.4 | 4.555 | 4.555 | +0.03 (+0.66%) | 4,981,376 |
| 18 Mar 2013 | CNY | 4.55 | 4.57 | 4.475 | 4.525 | 4.525 | -0.09 (-1.95%) | 7,732,922 |
| 15 Mar 2013 | CNY | 4.645 | 4.78 | 4.575 | 4.615 | 4.615 | -0.05 (-1.07%) | 10,441,968 |
| 14 Mar 2013 | CNY | 4.575 | 4.725 | 4.575 | 4.665 | 4.665 | +0.015 (+0.32%) | 7,571,800 |
| 13 Mar 2013 | CNY | 4.8 | 4.82 | 4.615 | 4.65 | 4.65 | -0.195 (-4.02%) | 10,847,612 |
| 12 Mar 2013 | CNY | 5.115 | 5.165 | 4.71 | 4.845 | 4.845 | -0.25 (-4.91%) | 17,948,456 |
| 11 Mar 2013 | CNY | 4.965 | 5.115 | 4.865 | 5.095 | 5.095 | +0.12 (+2.41%) | 14,826,960 |
| 8 Mar 2013 | CNY | 5 | 5.085 | 4.925 | 4.975 | 4.975 | 0.0 (0.0%) | 13,063,846 |
| 7 Mar 2013 | CNY | 5.115 | 5.115 | 4.9 | 4.975 | 4.975 | -0.15 (-2.93%) | 16,007,704 |
| 6 Mar 2013 | CNY | 4.78 | 5.15 | 4.78 | 5.125 | 5.125 | +0.345 (+7.22%) | 23,185,392 |
| 5 Mar 2013 | CNY | 4.595 | 4.78 | 4.56 | 4.78 | 4.78 | +0.185 (+4.03%) | 11,609,028 |
| 4 Mar 2013 | CNY | 4.845 | 4.845 | 4.54 | 4.595 | 4.595 | -0.31 (-6.32%) | 18,460,180 |
| 1 Mar 2013 | CNY | 4.875 | 4.975 | 4.8 | 4.905 | 4.905 | +0.04 (+0.82%) | 19,298,286 |
| 28 Feb 2013 | CNY | 4.725 | 4.935 | 4.665 | 4.865 | 4.865 | +0.105 (+2.21%) | 25,887,592 |
| 27 Feb 2013 | CNY | 4.525 | 4.79 | 4.51 | 4.76 | 4.76 | +0.165 (+3.59%) | 29,171,120 |
| 26 Feb 2013 | CNY | 4.46 | 4.855 | 4.43 | 4.595 | 4.595 | +0.18 (+4.08%) | 37,185,366 |
| 25 Feb 2013 | CNY | 4.425 | 4.48 | 4.375 | 4.415 | 4.415 | -0.005 (-0.11%) | 7,231,210 |
| 22 Feb 2013 | CNY | 4.485 | 4.54 | 4.4 | 4.42 | 4.42 | -0.065 (-1.45%) | 7,597,314 |
| 21 Feb 2013 | CNY | 4.65 | 4.665 | 4.45 | 4.485 | 4.485 | -0.2 (-4.27%) | 14,669,926 |
