| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2013 | CNY | 6.722 | 6.8269 | 6.6215 | 6.7614 | 6.7614 | +0.131 (+1.98%) | 50,338,472 |
| 24 May 2013 | CNY | 6.7089 | 6.8007 | 6.5341 | 6.6303 | 6.6303 | -0.052 (-0.78%) | 47,675,718 |
| 23 May 2013 | CNY | 6.6652 | 6.8838 | 6.6434 | 6.6827 | 6.6827 | -0.018 (-0.26%) | 57,071,344 |
| 22 May 2013 | CNY | 6.7745 | 6.9275 | 6.6434 | 6.7002 | 6.7002 | -0.048 (-0.71%) | 59,175,891 |
| 21 May 2013 | CNY | 6.7177 | 6.7745 | 6.6652 | 6.7483 | 6.7483 | -0.004 (-0.06%) | 48,790,430 |
| 20 May 2013 | CNY | 6.7264 | 6.9056 | 6.6652 | 6.7526 | 6.7526 | +0.039 (+0.59%) | 71,598,556 |
| 17 May 2013 | CNY | 6.6827 | 6.7483 | 6.5647 | 6.7133 | 6.7133 | +0.026 (+0.39%) | 82,300,291 |
| 16 May 2013 | CNY | 6.4729 | 6.9318 | 6.4248 | 6.6871 | 6.6871 | +0.153 (+2.34%) | 118,779,493 |
| 15 May 2013 | CNY | 6.5123 | 6.5822 | 6.3899 | 6.5341 | 6.5341 | +0.048 (+0.74%) | 49,352,005 |
| 14 May 2013 | CNY | 6.3811 | 6.6652 | 6.3418 | 6.486 | 6.486 | +0.092 (+1.44%) | 61,401,504 |
| 13 May 2013 | CNY | 6.4729 | 6.5297 | 6.3068 | 6.3942 | 6.3942 | -0.114 (-1.75%) | 38,689,415 |
| 10 May 2013 | CNY | 6.4729 | 6.6565 | 6.4336 | 6.5079 | 6.5079 | -0.066 (-1.00%) | 53,242,520 |
| 9 May 2013 | CNY | 6.2194 | 6.6434 | 6.1233 | 6.5734 | 6.5734 | +0.332 (+5.32%) | 73,841,130 |
| 8 May 2013 | CNY | 6.2762 | 6.3724 | 6.1276 | 6.2413 | 6.2413 | -0.079 (-1.24%) | 36,010,075 |
| 7 May 2013 | CNY | 6.3505 | 6.3505 | 6.2369 | 6.3199 | 6.3199 | -0.096 (-1.50%) | 37,178,335 |
| 6 May 2013 | CNY | 6.2588 | 6.4336 | 6.1713 | 6.4161 | 6.4161 | +0.21 (+3.38%) | 57,999,410 |
| 3 May 2013 | CNY | 6.0315 | 6.3199 | 6.0315 | 6.2063 | 6.2063 | +0.236 (+3.95%) | 59,969,784 |
| 2 May 2013 | CNY | 5.8829 | 6.0664 | 5.8173 | 5.9703 | 5.9703 | +0.018 (+0.29%) | 22,224,135 |
| 26 Apr 2013 | CNY | 5.9441 | 6.1451 | 5.9091 | 5.9528 | 5.9528 | +0.031 (+0.52%) | 27,384,063 |
| 25 Apr 2013 | CNY | 5.9834 | 6.1495 | 5.8567 | 5.9222 | 5.9222 | -0.118 (-1.95%) | 32,130,378 |
| 24 Apr 2013 | CNY | 5.8654 | 6.1408 | 5.7299 | 6.0402 | 6.0402 | +0.14 (+2.37%) | 39,679,234 |
| 23 Apr 2013 | CNY | 6.1888 | 6.1932 | 5.9004 | 5.9004 | 5.9004 | -0.267 (-4.32%) | 27,332,130 |
| 22 Apr 2013 | CNY | 6.1713 | 6.2413 | 6.1102 | 6.167 | 6.167 | +0.018 (+0.28%) | 29,396,959 |
| 19 Apr 2013 | CNY | 5.979 | 6.2019 | 5.9659 | 6.1495 | 6.1495 | +0.192 (+3.23%) | 36,494,124 |
| 18 Apr 2013 | CNY | 5.8785 | 6.0315 | 5.8435 | 5.9572 | 5.9572 | +0.031 (+0.52%) | 20,980,072 |
| 17 Apr 2013 | CNY | 5.9135 | 6.014 | 5.8217 | 5.9266 | 5.9266 | -0.009 (-0.15%) | 22,708,719 |
| 16 Apr 2013 | CNY | 5.6818 | 5.9834 | 5.6381 | 5.9353 | 5.9353 | +0.183 (+3.19%) | 24,634,802 |
| 15 Apr 2013 | CNY | 5.6818 | 5.9004 | 5.6643 | 5.7518 | 5.7518 | -0.026 (-0.45%) | 18,214,486 |
| 12 Apr 2013 | CNY | 6.0096 | 6.0664 | 5.7343 | 5.778 | 5.778 | -0.258 (-4.27%) | 26,682,440 |
| 11 Apr 2013 | CNY | 6.1888 | 6.2238 | 6.0227 | 6.0359 | 6.0359 | -0.092 (-1.50%) | 16,824,602 |
