| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2013 | CNY | 5.1923 | 5.2539 | 5.0615 | 5.2385 | 5.2385 | +0.146 (+2.87%) | 3,898,219 |
| 28 Jun 2013 | CNY | 5.0769 | 5.2346 | 4.9269 | 5.0923 | 5.0923 | -0.096 (-1.85%) | 3,938,758 |
| 27 Jun 2013 | CNY | 5.2231 | 5.4039 | 5.1885 | 5.1885 | 5.1885 | +0.038 (+0.75%) | 8,908,257 |
| 26 Jun 2013 | CNY | 5.1423 | 5.1962 | 5.0423 | 5.15 | 5.15 | -0.015 (-0.30%) | 5,327,730 |
| 25 Jun 2013 | CNY | 5.1115 | 5.1885 | 4.6385 | 5.1654 | 5.1654 | +0.046 (+0.90%) | 6,958,044 |
| 24 Jun 2013 | CNY | 5.4154 | 5.4154 | 5.0077 | 5.1192 | 5.1192 | -0.258 (-4.79%) | 4,089,295 |
| 21 Jun 2013 | CNY | 5.3231 | 5.4192 | 5.2 | 5.3769 | 5.3769 | -0.027 (-0.50%) | 3,091,472 |
| 20 Jun 2013 | CNY | 5.3539 | 5.5462 | 5.3269 | 5.4039 | 5.4039 | -0.004 (-0.07%) | 4,658,968 |
| 19 Jun 2013 | CNY | 5.4577 | 5.4577 | 5.3 | 5.4077 | 5.4077 | -0.054 (-0.99%) | 2,713,661 |
| 18 Jun 2013 | CNY | 5.4423 | 5.4654 | 5.35 | 5.4615 | 5.4615 | +0.008 (+0.14%) | 2,803,777 |
| 17 Jun 2013 | CNY | 5.3346 | 5.4808 | 5.2769 | 5.4539 | 5.4539 | +0.123 (+2.31%) | 4,546,243 |
| 14 Jun 2013 | CNY | 5.1923 | 5.3346 | 5.1923 | 5.3308 | 5.3308 | +0.139 (+2.67%) | 4,593,178 |
| 13 Jun 2013 | CNY | 5.3385 | 5.3423 | 5.1154 | 5.1923 | 5.1923 | -0.189 (-3.50%) | 4,081,001 |
| 7 Jun 2013 | CNY | 5.4962 | 5.5308 | 5.3346 | 5.3808 | 5.3808 | -0.115 (-2.10%) | 3,211,387 |
| 6 Jun 2013 | CNY | 5.5885 | 5.5923 | 5.4462 | 5.4962 | 5.4962 | -0.104 (-1.85%) | 3,401,075 |
| 5 Jun 2013 | CNY | 5.5654 | 5.6115 | 5.5423 | 5.6 | 5.6 | +0.035 (+0.62%) | 2,552,417 |
| 4 Jun 2013 | CNY | 5.6462 | 5.6885 | 5.5 | 5.5654 | 5.5654 | -0.088 (-1.57%) | 5,556,353 |
| 3 Jun 2013 | CNY | 5.7731 | 5.8423 | 5.6539 | 5.6539 | 5.6539 | -0.127 (-2.20%) | 5,268,777 |
| 31 May 2013 | CNY | 5.8577 | 5.8692 | 5.7654 | 5.7808 | 5.7808 | -0.096 (-1.64%) | 6,393,982 |
| 30 May 2013 | CNY | 5.7346 | 5.8962 | 5.7346 | 5.8769 | 5.8769 | +0.104 (+1.80%) | 5,941,553 |
| 29 May 2013 | CNY | 5.8154 | 5.9192 | 5.7731 | 5.7731 | 5.7731 | -0.058 (-0.99%) | 7,445,620 |
| 28 May 2013 | CNY | 5.9462 | 5.9462 | 5.8154 | 5.8308 | 5.8308 | -0.115 (-1.94%) | 5,684,218 |
| 27 May 2013 | CNY | 5.9615 | 5.9769 | 5.8462 | 5.9462 | 5.9462 | +0.008 (+0.13%) | 6,844,799 |
| 24 May 2013 | CNY | 5.8308 | 5.9577 | 5.8115 | 5.9385 | 5.9385 | +0.142 (+2.46%) | 5,290,142 |
| 23 May 2013 | CNY | 5.8846 | 5.9769 | 5.7692 | 5.7962 | 5.7962 | -0.135 (-2.27%) | 5,511,495 |
| 22 May 2013 | CNY | 6.0962 | 6.1269 | 5.9269 | 5.9308 | 5.9308 | -0.185 (-3.02%) | 6,536,137 |
| 21 May 2013 | CNY | 6.1 | 6.1462 | 5.9731 | 6.1154 | 6.1154 | +0.027 (+0.44%) | 8,475,586 |
| 20 May 2013 | CNY | 5.9269 | 6.1 | 5.8846 | 6.0885 | 6.0885 | +0.173 (+2.93%) | 8,984,084 |
| 17 May 2013 | CNY | 5.9154 | 5.9577 | 5.75 | 5.9154 | 5.9154 | 0.0 (0.0%) | 7,318,313 |
| 16 May 2013 | CNY | 6.0269 | 6.1077 | 5.8615 | 5.9154 | 5.9154 | -0.112 (-1.85%) | 8,544,575 |
