| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2013 | CNY | 3.6978 | 3.7704 | 3.4074 | 3.5422 | 3.5422 | -0.132 (-3.59%) | 33,898,851 |
| 21 Jun 2013 | CNY | 3.763 | 3.7763 | 3.637 | 3.6741 | 3.6741 | -0.141 (-3.69%) | 27,467,808 |
| 20 Jun 2013 | CNY | 3.9882 | 4.0311 | 3.8089 | 3.8148 | 3.8148 | -0.221 (-5.47%) | 28,685,853 |
| 19 Jun 2013 | CNY | 4 | 4.1111 | 3.9185 | 4.0356 | 4.0356 | -0.006 (-0.15%) | 36,245,623 |
| 18 Jun 2013 | CNY | 3.8148 | 4.0741 | 3.8 | 4.0415 | 4.0415 | +0.2 (+5.21%) | 46,732,227 |
| 17 Jun 2013 | CNY | 3.8074 | 3.9496 | 3.7822 | 3.8415 | 3.8415 | +0.004 (+0.12%) | 33,442,024 |
| 14 Jun 2013 | CNY | 3.6741 | 3.9837 | 3.6741 | 3.837 | 3.837 | +0.184 (+5.03%) | 50,290,942 |
| 13 Jun 2013 | CNY | 3.4519 | 3.6578 | 3.4504 | 3.6533 | 3.6533 | +0.124 (+3.53%) | 32,160,415 |
| 7 Jun 2013 | CNY | 3.4519 | 3.5778 | 3.4015 | 3.5289 | 3.5289 | +0.079 (+2.28%) | 26,553,710 |
| 6 Jun 2013 | CNY | 3.637 | 3.637 | 3.4504 | 3.4504 | 3.4504 | -0.176 (-4.86%) | 34,643,531 |
| 5 Jun 2013 | CNY | 3.6756 | 3.717 | 3.5956 | 3.6267 | 3.6267 | -0.077 (-2.08%) | 23,437,836 |
| 4 Jun 2013 | CNY | 3.7348 | 3.763 | 3.483 | 3.7037 | 3.7037 | -0.07 (-1.84%) | 38,809,145 |
| 3 Jun 2013 | CNY | 3.7704 | 3.88 | 3.7378 | 3.7733 | 3.7733 | -0.025 (-0.66%) | 27,699,354 |
| 31 May 2013 | CNY | 3.7793 | 3.8785 | 3.76 | 3.7985 | 3.7985 | +0.021 (+0.55%) | 26,141,568 |
| 30 May 2013 | CNY | 3.8815 | 3.8815 | 3.7067 | 3.7778 | 3.7778 | -0.108 (-2.78%) | 34,454,544 |
| 29 May 2013 | CNY | 3.8504 | 4.0059 | 3.8504 | 3.8859 | 3.8859 | +0.056 (+1.47%) | 36,476,649 |
| 28 May 2013 | CNY | 3.9837 | 4.0815 | 3.7941 | 3.8296 | 3.8296 | -0.173 (-4.33%) | 59,327,754 |
| 27 May 2013 | CNY | 4.0074 | 4.1763 | 3.8963 | 4.003 | 4.003 | +0.092 (+2.35%) | 94,677,693 |
| 24 May 2013 | CNY | 3.5259 | 3.9111 | 3.5259 | 3.9111 | 3.9111 | +0.355 (+10.00%) | 67,966,627 |
| 23 May 2013 | CNY | 3.4296 | 3.6519 | 3.3422 | 3.5556 | 3.5556 | +0.119 (+3.45%) | 51,437,045 |
| 22 May 2013 | CNY | 3.5482 | 3.5689 | 3.4311 | 3.437 | 3.437 | +0.055 (+1.62%) | 65,185,431 |
| 21 May 2013 | CNY | 3.28 | 3.4296 | 3.2474 | 3.3822 | 3.3822 | +0.12 (+3.68%) | 45,724,466 |
| 20 May 2013 | CNY | 3.157 | 3.3304 | 3.157 | 3.2622 | 3.2622 | +0.11 (+3.48%) | 47,894,152 |
| 17 May 2013 | CNY | 3.1037 | 3.1867 | 3.0459 | 3.1526 | 3.1526 | +0.049 (+1.58%) | 52,825,068 |
| 16 May 2013 | CNY | 3.1704 | 3.2133 | 3.0519 | 3.1037 | 3.1037 | -0.079 (-2.47%) | 81,309,939 |
| 15 May 2013 | CNY | 3.0593 | 3.1837 | 3 | 3.1822 | 3.1822 | +0.129 (+4.22%) | 48,084,529 |
| 14 May 2013 | CNY | 3.0533 | 3.0933 | 2.9748 | 3.0533 | 3.0533 | +0.001 (+0.05%) | 53,752,369 |
| 13 May 2013 | CNY | 2.8785 | 3.0919 | 2.8444 | 3.0519 | 3.0519 | +0.178 (+6.19%) | 76,217,294 |
| 10 May 2013 | CNY | 2.8385 | 2.883 | 2.7867 | 2.8741 | 2.8741 | +0.037 (+1.31%) | 47,533,884 |
| 9 May 2013 | CNY | 2.7644 | 2.8474 | 2.6993 | 2.837 | 2.837 | +0.087 (+3.18%) | 58,578,045 |
