| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2013 | CNY | 3.7043 | 3.9042 | 3.6588 | 3.8452 | 3.8452 | +0.173 (+4.71%) | 24,435,061 |
| 23 May 2013 | CNY | 3.4225 | 3.7906 | 3.3725 | 3.6724 | 3.6724 | +0.227 (+6.59%) | 25,008,221 |
| 22 May 2013 | CNY | 3.6043 | 3.627 | 3.377 | 3.4452 | 3.4452 | -0.2 (-5.49%) | 21,088,380 |
| 21 May 2013 | CNY | 3.4997 | 3.6724 | 3.477 | 3.6452 | 3.6452 | +0.15 (+4.29%) | 21,527,884 |
| 20 May 2013 | CNY | 3.327 | 3.527 | 3.327 | 3.4952 | 3.4952 | +0.141 (+4.20%) | 17,416,178 |
| 17 May 2013 | CNY | 3.1861 | 3.3725 | 3.1361 | 3.3543 | 3.3543 | +0.141 (+4.38%) | 13,428,858 |
| 16 May 2013 | CNY | 3.2407 | 3.3361 | 3.1998 | 3.2134 | 3.2134 | -0.036 (-1.12%) | 12,063,637 |
| 15 May 2013 | CNY | 3.1361 | 3.2498 | 3.1361 | 3.2498 | 3.2498 | +0.114 (+3.63%) | 5,356,877 |
| 14 May 2013 | CNY | 3.2361 | 3.2407 | 3.1361 | 3.1361 | 3.1361 | -0.091 (-2.82%) | 6,660,979 |
| 13 May 2013 | CNY | 3.227 | 3.2816 | 3.2088 | 3.227 | 3.227 | -0.009 (-0.28%) | 7,316,568 |
| 10 May 2013 | CNY | 3.2543 | 3.2725 | 3.1816 | 3.2361 | 3.2361 | -0.014 (-0.42%) | 5,741,750 |
| 9 May 2013 | CNY | 3.1998 | 3.2634 | 3.1452 | 3.2498 | 3.2498 | +0.036 (+1.13%) | 10,303,840 |
| 8 May 2013 | CNY | 3.1861 | 3.2407 | 3.127 | 3.2134 | 3.2134 | +0.014 (+0.43%) | 7,104,617 |
| 7 May 2013 | CNY | 3.227 | 3.2725 | 3.177 | 3.1998 | 3.1998 | -0.032 (-0.98%) | 5,463,930 |
| 6 May 2013 | CNY | 3.177 | 3.3634 | 3.177 | 3.2316 | 3.2316 | +0.055 (+1.72%) | 12,649,113 |
| 3 May 2013 | CNY | 3.1134 | 3.1998 | 3.0725 | 3.177 | 3.177 | +0.059 (+1.90%) | 9,507,654 |
| 2 May 2013 | CNY | 2.9316 | 3.1225 | 2.9316 | 3.1179 | 3.1179 | +0.136 (+4.57%) | 8,252,487 |
| 26 Apr 2013 | CNY | 3.0043 | 3.0407 | 2.9089 | 2.9816 | 2.9816 | -0.05 (-1.65%) | 6,283,302 |
| 25 Apr 2013 | CNY | 2.9316 | 3.0861 | 2.9043 | 3.0316 | 3.0316 | +0.096 (+3.25%) | 12,435,033 |
| 24 Apr 2013 | CNY | 2.8543 | 2.9361 | 2.8543 | 2.9361 | 2.9361 | +0.059 (+2.05%) | 4,392,465 |
| 23 Apr 2013 | CNY | 2.9589 | 2.9634 | 2.868 | 2.8771 | 2.8771 | -0.091 (-3.06%) | 5,562,835 |
| 22 Apr 2013 | CNY | 2.8861 | 2.9816 | 2.8725 | 2.968 | 2.968 | +0.05 (+1.71%) | 5,505,597 |
| 19 Apr 2013 | CNY | 2.8498 | 2.9361 | 2.8498 | 2.918 | 2.918 | +0.068 (+2.39%) | 6,268,057 |
| 18 Apr 2013 | CNY | 2.8407 | 2.8861 | 2.8271 | 2.8498 | 2.8498 | -0.032 (-1.10%) | 4,180,245 |
| 17 Apr 2013 | CNY | 2.9043 | 2.9134 | 2.7998 | 2.8816 | 2.8816 | -0.023 (-0.78%) | 8,984,198 |
| 16 Apr 2013 | CNY | 2.8634 | 2.9407 | 2.8271 | 2.9043 | 2.9043 | +0.014 (+0.47%) | 3,090,781 |
| 15 Apr 2013 | CNY | 3.0452 | 3.0452 | 2.8589 | 2.8907 | 2.8907 | -0.191 (-6.19%) | 8,250,230 |
| 12 Apr 2013 | CNY | 3.1179 | 3.1589 | 3.0134 | 3.0816 | 3.0816 | -0.064 (-2.02%) | 6,604,758 |
| 11 Apr 2013 | CNY | 3.2361 | 3.2361 | 3.1179 | 3.1452 | 3.1452 | -0.073 (-2.26%) | 6,467,945 |
| 10 Apr 2013 | CNY | 3.1952 | 3.2452 | 3.0998 | 3.2179 | 3.2179 | +0.027 (+0.85%) | 10,793,836 |
