| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2013 | CNY | 6.1837 | 6.2044 | 6.083 | 6.1363 | 6.1363 | +0.068 (+1.12%) | 2,915,591 |
| 29 Mar 2013 | CNY | 5.9793 | 6.16 | 5.9793 | 6.0682 | 6.0682 | +0.039 (+0.64%) | 2,776,761 |
| 28 Mar 2013 | CNY | 6.2074 | 6.2074 | 6.0089 | 6.0296 | 6.0296 | -0.19 (-3.05%) | 4,575,541 |
| 27 Mar 2013 | CNY | 6.1333 | 6.2933 | 6.1304 | 6.2193 | 6.2193 | +0.05 (+0.82%) | 3,990,029 |
| 26 Mar 2013 | CNY | 6.32 | 6.3407 | 6.0593 | 6.1689 | 6.1689 | -0.157 (-2.48%) | 4,696,275 |
| 25 Mar 2013 | CNY | 6.4178 | 6.4296 | 6.2933 | 6.3259 | 6.3259 | -0.027 (-0.42%) | 3,621,611 |
| 22 Mar 2013 | CNY | 6.3704 | 6.4622 | 6.2993 | 6.3526 | 6.3526 | -0.03 (-0.46%) | 4,803,489 |
| 21 Mar 2013 | CNY | 6.2874 | 6.403 | 6.2519 | 6.3822 | 6.3822 | +0.118 (+1.89%) | 6,763,395 |
| 20 Mar 2013 | CNY | 6.0296 | 6.2696 | 6.0296 | 6.2637 | 6.2637 | +0.196 (+3.22%) | 5,407,138 |
| 19 Mar 2013 | CNY | 6.0326 | 6.1126 | 5.9556 | 6.0682 | 6.0682 | +0.015 (+0.25%) | 3,216,402 |
| 18 Mar 2013 | CNY | 6.0415 | 6.163 | 5.9852 | 6.0533 | 6.0533 | +0.041 (+0.69%) | 3,936,907 |
| 15 Mar 2013 | CNY | 6.0326 | 6.1926 | 5.9052 | 6.0119 | 6.0119 | -0.012 (-0.20%) | 5,237,581 |
| 14 Mar 2013 | CNY | 5.9467 | 6.0593 | 5.8963 | 6.0237 | 6.0237 | +0.062 (+1.04%) | 3,243,415 |
| 13 Mar 2013 | CNY | 6.0919 | 6.0919 | 5.837 | 5.9615 | 5.9615 | -0.118 (-1.95%) | 7,291,434 |
| 12 Mar 2013 | CNY | 6.4563 | 6.4859 | 6.0119 | 6.08 | 6.08 | -0.35 (-5.44%) | 6,768,113 |
| 11 Mar 2013 | CNY | 6.3556 | 6.5452 | 6.3407 | 6.4296 | 6.4296 | +0.041 (+0.65%) | 3,219,665 |
| 8 Mar 2013 | CNY | 6.5837 | 6.6578 | 6.3733 | 6.3882 | 6.3882 | -0.258 (-3.88%) | 7,122,272 |
| 7 Mar 2013 | CNY | 6.6282 | 6.8 | 6.5867 | 6.6459 | 6.6459 | +0.012 (+0.18%) | 12,018,118 |
| 6 Mar 2013 | CNY | 6.7526 | 6.797 | 6.5482 | 6.6341 | 6.6341 | -0.018 (-0.27%) | 11,376,024 |
| 5 Mar 2013 | CNY | 6.4593 | 6.6874 | 6.4593 | 6.6519 | 6.6519 | +0.267 (+4.18%) | 13,642,938 |
| 4 Mar 2013 | CNY | 6.3141 | 6.5096 | 6.2222 | 6.3852 | 6.3852 | +0.071 (+1.13%) | 13,640,420 |
| 1 Mar 2013 | CNY | 6.163 | 6.4593 | 6.163 | 6.3141 | 6.3141 | +0.32 (+5.34%) | 12,079,320 |
| 28 Feb 2013 | CNY | 5.9141 | 6.003 | 5.837 | 5.9941 | 5.9941 | +0.113 (+1.91%) | 4,237,444 |
| 27 Feb 2013 | CNY | 6.0741 | 6.1689 | 5.8133 | 5.8815 | 5.8815 | -0.207 (-3.41%) | 7,699,890 |
| 26 Feb 2013 | CNY | 6.1511 | 6.3082 | 6.0741 | 6.0889 | 6.0889 | -0.118 (-1.91%) | 6,140,569 |
| 25 Feb 2013 | CNY | 6.1333 | 6.3082 | 6.1333 | 6.2074 | 6.2074 | -0.015 (-0.24%) | 5,371,717 |
| 22 Feb 2013 | CNY | 6.3733 | 6.4267 | 6.1926 | 6.2222 | 6.2222 | -0.228 (-3.54%) | 9,389,607 |
| 21 Feb 2013 | CNY | 6.3882 | 6.5126 | 6.2252 | 6.4504 | 6.4504 | +0.16 (+2.54%) | 16,085,628 |
| 20 Feb 2013 | CNY | 6.0889 | 6.317 | 6.0237 | 6.2904 | 6.2904 | +0.21 (+3.46%) | 8,789,691 |
| 19 Feb 2013 | CNY | 6.3526 | 6.397 | 6.0415 | 6.08 | 6.08 | -0.273 (-4.29%) | 8,747,325 |
