| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2013 | CNY | 5.64 | 5.692 | 5.612 | 5.624 | 5.624 | -0.076 (-1.33%) | 779,802 |
| 19 Jun 2013 | CNY | 5.74 | 5.744 | 5.584 | 5.7 | 5.7 | -0.04 (-0.70%) | 1,105,410 |
| 18 Jun 2013 | CNY | 5.78 | 5.784 | 5.72 | 5.74 | 5.74 | -0.024 (-0.42%) | 766,500 |
| 17 Jun 2013 | CNY | 5.72 | 5.82 | 5.66 | 5.764 | 5.764 | +0.048 (+0.84%) | 1,141,872 |
| 14 Jun 2013 | CNY | 5.604 | 5.76 | 5.604 | 5.716 | 5.716 | +0.116 (+2.07%) | 1,385,360 |
| 13 Jun 2013 | CNY | 5.972 | 5.972 | 5.48 | 5.6 | 5.6 | -0.36 (-6.04%) | 1,540,420 |
| 7 Jun 2013 | CNY | 5.92 | 6.016 | 5.88 | 5.96 | 5.96 | +0.036 (+0.61%) | 1,254,520 |
| 6 Jun 2013 | CNY | 6.04 | 6.12 | 5.92 | 5.924 | 5.924 | -0.12 (-1.99%) | 1,277,105 |
| 5 Jun 2013 | CNY | 5.928 | 6.06 | 5.924 | 6.044 | 6.044 | +0.032 (+0.53%) | 1,238,207 |
| 4 Jun 2013 | CNY | 6.124 | 6.136 | 5.9 | 6.012 | 6.012 | -0.148 (-2.40%) | 2,474,997 |
| 3 Jun 2013 | CNY | 6.192 | 6.256 | 6.132 | 6.16 | 6.16 | -0.072 (-1.16%) | 1,614,040 |
| 31 May 2013 | CNY | 6.352 | 6.392 | 6.232 | 6.232 | 6.232 | -0.12 (-1.89%) | 2,421,127 |
| 30 May 2013 | CNY | 6.404 | 6.516 | 6.328 | 6.352 | 6.352 | -0.096 (-1.49%) | 3,489,735 |
| 29 May 2013 | CNY | 6.244 | 6.544 | 6.156 | 6.448 | 6.448 | +0.208 (+3.33%) | 6,666,182 |
| 28 May 2013 | CNY | 6.236 | 6.376 | 6.2 | 6.24 | 6.24 | +0.012 (+0.19%) | 4,212,170 |
| 27 May 2013 | CNY | 6.224 | 6.308 | 6.192 | 6.228 | 6.228 | +0.008 (+0.13%) | 2,592,132 |
| 24 May 2013 | CNY | 6.108 | 6.22 | 6.084 | 6.22 | 6.22 | +0.116 (+1.90%) | 2,708,360 |
| 23 May 2013 | CNY | 6.084 | 6.196 | 6.024 | 6.104 | 6.104 | +0.024 (+0.39%) | 2,852,985 |
| 22 May 2013 | CNY | 6.28 | 6.372 | 6.012 | 6.08 | 6.08 | -0.188 (-3.00%) | 4,513,967 |
| 21 May 2013 | CNY | 6.124 | 6.272 | 6.072 | 6.268 | 6.268 | +0.148 (+2.42%) | 5,412,780 |
| 20 May 2013 | CNY | 5.92 | 6.2 | 5.9 | 6.12 | 6.12 | +0.2 (+3.38%) | 5,479,452 |
| 17 May 2013 | CNY | 5.88 | 5.936 | 5.8 | 5.92 | 5.92 | +0.044 (+0.75%) | 2,965,965 |
| 16 May 2013 | CNY | 5.884 | 6.052 | 5.872 | 5.876 | 5.876 | +0.012 (+0.20%) | 2,933,922 |
| 15 May 2013 | CNY | 5.756 | 5.888 | 5.752 | 5.864 | 5.864 | +0.084 (+1.45%) | 1,733,030 |
| 14 May 2013 | CNY | 5.98 | 5.98 | 5.72 | 5.78 | 5.78 | -0.144 (-2.43%) | 2,849,800 |
| 13 May 2013 | CNY | 6.06 | 6.14 | 5.9 | 5.924 | 5.924 | -0.184 (-3.01%) | 2,867,517 |
| 10 May 2013 | CNY | 6.008 | 6.128 | 5.964 | 6.108 | 6.108 | +0.02 (+0.33%) | 3,582,642 |
| 9 May 2013 | CNY | 5.836 | 6.22 | 5.788 | 6.088 | 6.088 | +0.252 (+4.32%) | 7,185,065 |
| 8 May 2013 | CNY | 5.78 | 5.86 | 5.752 | 5.836 | 5.836 | +0.012 (+0.21%) | 2,419,557 |
| 7 May 2013 | CNY | 5.876 | 5.956 | 5.772 | 5.824 | 5.824 | -0.164 (-2.74%) | 4,471,962 |
