| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2013 | CNY | 5.074 | 5.3002 | 4.9872 | 5.1108 | 5.1108 | +0.026 (+0.52%) | 19,933,063 |
| 22 May 2013 | CNY | 5.4002 | 5.4002 | 4.9872 | 5.0845 | 5.0845 | -0.331 (-6.12%) | 31,051,821 |
| 21 May 2013 | CNY | 5.4186 | 5.4922 | 5.2397 | 5.4159 | 5.4159 | -0.082 (-1.48%) | 21,722,515 |
| 20 May 2013 | CNY | 5.4186 | 5.5974 | 5.3607 | 5.4975 | 5.4975 | +0.018 (+0.34%) | 17,227,463 |
| 17 May 2013 | CNY | 5.2634 | 5.5895 | 5.2634 | 5.4791 | 5.4791 | +0.092 (+1.71%) | 24,065,694 |
| 16 May 2013 | CNY | 5.2108 | 5.7789 | 5.2029 | 5.387 | 5.387 | +0.116 (+2.19%) | 46,308,315 |
| 15 May 2013 | CNY | 4.9977 | 5.3055 | 4.8925 | 5.2713 | 5.2713 | +0.284 (+5.70%) | 29,408,029 |
| 14 May 2013 | CNY | 4.8399 | 5.0109 | 4.761 | 4.9872 | 4.9872 | +0.108 (+2.21%) | 19,411,395 |
| 13 May 2013 | CNY | 4.7557 | 4.8846 | 4.6742 | 4.8793 | 4.8793 | +0.058 (+1.20%) | 16,541,735 |
| 10 May 2013 | CNY | 4.9162 | 4.9872 | 4.7347 | 4.8215 | 4.8215 | -0.155 (-3.12%) | 26,695,978 |
| 9 May 2013 | CNY | 4.9056 | 5.2081 | 4.7689 | 4.9767 | 4.9767 | +0.058 (+1.18%) | 41,726,781 |
| 8 May 2013 | CNY | 4.7452 | 4.9267 | 4.6584 | 4.9188 | 4.9188 | +0.171 (+3.60%) | 25,391,690 |
| 7 May 2013 | CNY | 4.782 | 4.8346 | 4.6505 | 4.7478 | 4.7478 | -0.066 (-1.37%) | 24,124,728 |
| 6 May 2013 | CNY | 4.5768 | 4.9135 | 4.5505 | 4.8136 | 4.8136 | +0.216 (+4.69%) | 49,667,233 |
| 3 May 2013 | CNY | 4.2796 | 4.6873 | 4.2796 | 4.5979 | 4.5979 | +0.324 (+7.57%) | 48,214,697 |
| 2 May 2013 | CNY | 3.9193 | 4.3296 | 3.8982 | 4.2744 | 4.2744 | +0.329 (+8.33%) | 24,787,049 |
| 26 Apr 2013 | CNY | 3.9929 | 4.177 | 3.9456 | 3.9456 | 3.9456 | -0.024 (-0.59%) | 20,337,337 |
| 25 Apr 2013 | CNY | 4.0981 | 4.3007 | 3.9482 | 3.9692 | 3.9692 | -0.158 (-3.83%) | 35,751,953 |
| 24 Apr 2013 | CNY | 3.8403 | 4.1586 | 3.7877 | 4.1271 | 4.1271 | +0.234 (+6.01%) | 34,892,713 |
| 23 Apr 2013 | CNY | 3.9298 | 3.9798 | 3.8167 | 3.893 | 3.893 | -0.021 (-0.54%) | 23,982,326 |
| 22 Apr 2013 | CNY | 3.8772 | 3.9666 | 3.8298 | 3.914 | 3.914 | +0.032 (+0.81%) | 16,659,258 |
| 19 Apr 2013 | CNY | 3.8482 | 3.9271 | 3.8272 | 3.8824 | 3.8824 | +0.053 (+1.37%) | 15,777,713 |
| 18 Apr 2013 | CNY | 3.7088 | 3.8824 | 3.6957 | 3.8298 | 3.8298 | +0.063 (+1.68%) | 20,272,677 |
| 17 Apr 2013 | CNY | 3.6957 | 3.772 | 3.622 | 3.7667 | 3.7667 | +0.092 (+2.51%) | 13,756,716 |
| 16 Apr 2013 | CNY | 3.4905 | 3.6746 | 3.4905 | 3.6746 | 3.6746 | +0.137 (+3.86%) | 8,744,395 |
| 15 Apr 2013 | CNY | 3.551 | 3.5747 | 3.4721 | 3.5379 | 3.5379 | -0.039 (-1.10%) | 5,440,735 |
| 12 Apr 2013 | CNY | 3.6825 | 3.6957 | 3.5773 | 3.5773 | 3.5773 | -0.139 (-3.75%) | 7,807,482 |
| 11 Apr 2013 | CNY | 3.7299 | 3.7877 | 3.6825 | 3.7167 | 3.7167 | +0.034 (+0.93%) | 9,245,344 |
| 10 Apr 2013 | CNY | 3.6852 | 3.7614 | 3.6036 | 3.6825 | 3.6825 | +0.003 (+0.07%) | 10,531,684 |
| 9 Apr 2013 | CNY | 3.6457 | 3.7299 | 3.6299 | 3.6799 | 3.6799 | +0.034 (+0.94%) | 12,412,115 |
