| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2013 | CNY | 5.6005 | 5.6894 | 5.4449 | 5.5949 | 5.5949 | -0.156 (-2.71%) | 5,838,094 |
| 20 Jun 2013 | CNY | 6.0561 | 6.0783 | 5.6116 | 5.7505 | 5.7505 | -0.333 (-5.48%) | 12,899,595 |
| 19 Jun 2013 | CNY | 6.0061 | 6.1116 | 5.9727 | 6.0838 | 6.0838 | -0.072 (-1.17%) | 5,573,068 |
| 18 Jun 2013 | CNY | 6.3172 | 6.3339 | 6.0616 | 6.1561 | 6.1561 | -0.161 (-2.55%) | 5,222,467 |
| 17 Jun 2013 | CNY | 6.3005 | 6.4339 | 6.0838 | 6.3172 | 6.3172 | +0.05 (+0.80%) | 8,043,332 |
| 14 Jun 2013 | CNY | 6.1005 | 6.3061 | 6.0561 | 6.2672 | 6.2672 | +0.178 (+2.92%) | 7,387,574 |
| 13 Jun 2013 | CNY | 6.0005 | 6.1283 | 5.8949 | 6.0894 | 6.0894 | -0.061 (-0.99%) | 5,401,094 |
| 7 Jun 2013 | CNY | 6.3839 | 6.4339 | 5.8894 | 6.1505 | 6.1505 | -0.256 (-3.99%) | 16,093,898 |
| 6 Jun 2013 | CNY | 6.5394 | 6.6394 | 6.3227 | 6.4061 | 6.4061 | -0.156 (-2.37%) | 6,953,993 |
| 5 Jun 2013 | CNY | 6.6672 | 6.6894 | 6.445 | 6.5617 | 6.5617 | -0.239 (-3.51%) | 9,841,167 |
| 4 Jun 2013 | CNY | 7.1117 | 7.1173 | 6.7061 | 6.8006 | 6.8006 | -0.328 (-4.60%) | 7,164,145 |
| 3 Jun 2013 | CNY | 7.1561 | 7.195 | 7.045 | 7.1284 | 7.1284 | -0.028 (-0.39%) | 3,680,442 |
| 31 May 2013 | CNY | 7.3006 | 7.3506 | 7.0561 | 7.1561 | 7.1561 | -0.144 (-1.98%) | 6,673,820 |
| 30 May 2013 | CNY | 7.4173 | 7.4228 | 7.2228 | 7.3006 | 7.3006 | -0.111 (-1.50%) | 7,624,488 |
| 29 May 2013 | CNY | 7.1228 | 7.4895 | 7.045 | 7.4117 | 7.4117 | +0.289 (+4.06%) | 7,337,410 |
| 28 May 2013 | CNY | 7.1284 | 7.2228 | 7.0061 | 7.1228 | 7.1228 | -1.511 (-17.50%) | 3,593,474 |
| 27 May 2013 | CNY | 8.7229 | 8.7563 | 8.5729 | 8.634 | 8.634 | +4.956 (+134.73%) | 4,979,183 |
| 27 May 2013 |
|
|||||||
| 24 May 2013 | CNY | 7.2228 | 7.3617 | 7.0145 | 7.283 | 7.283 | +0.074 (+1.03%) | 8,508,789 |
| 23 May 2013 | CNY | 7.2737 | 7.3617 | 7.1858 | 7.2089 | 7.2089 | -0.12 (-1.64%) | 4,504,713 |
| 22 May 2013 | CNY | 7.4404 | 7.4404 | 7.1765 | 7.3293 | 7.3293 | -0.13 (-1.74%) | 6,199,609 |
| 21 May 2013 | CNY | 7.371 | 7.6071 | 7.3247 | 7.4589 | 7.4589 | +0.093 (+1.26%) | 7,313,084 |
| 20 May 2013 | CNY | 7.0608 | 7.4126 | 6.9959 | 7.3663 | 7.3663 | +0.356 (+5.09%) | 9,111,004 |
| 17 May 2013 | CNY | 6.9496 | 7.1071 | 6.8524 | 7.0098 | 7.0098 | +0.065 (+0.93%) | 4,847,590 |
| 16 May 2013 | CNY | 7.0932 | 7.2923 | 6.8802 | 6.945 | 6.945 | -0.19 (-2.66%) | 9,348,044 |
| 15 May 2013 | CNY | 6.9913 | 7.1534 | 6.9913 | 7.1348 | 7.1348 | +0.185 (+2.66%) | 4,086,461 |
| 14 May 2013 | CNY | 7.0885 | 7.1997 | 6.8895 | 6.9496 | 6.9496 | -0.134 (-1.90%) | 6,831,416 |
| 13 May 2013 | CNY | 7.1626 | 7.1997 | 7.0191 | 7.0839 | 7.0839 | -0.097 (-1.35%) | 7,878,852 |
| 10 May 2013 | CNY | 6.908 | 7.3015 | 6.8293 | 7.1811 | 7.1811 | +0.236 (+3.40%) | 15,008,888 |
| 9 May 2013 | CNY | 6.908 | 6.9913 | 6.6857 | 6.945 | 6.945 | +0.046 (+0.67%) | 16,129,195 |
| 8 May 2013 | CNY | 6.5885 | 6.9913 | 6.5237 | 6.8987 | 6.8987 | +0.31 (+4.71%) | 24,256,019 |
