| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2013 | CNY | 5.9 | 5.96 | 5.78 | 5.8 | 5.8 | -0.12 (-2.03%) | 2,075,229 |
| 31 May 2013 | CNY | 5.9133 | 6.0867 | 5.8933 | 5.92 | 5.92 | +0.013 (+0.23%) | 2,570,368 |
| 30 May 2013 | CNY | 5.9 | 5.9533 | 5.8533 | 5.9067 | 5.9067 | -0.033 (-0.56%) | 1,753,816 |
| 29 May 2013 | CNY | 5.8667 | 5.96 | 5.84 | 5.94 | 5.94 | +0.067 (+1.14%) | 2,668,018 |
| 28 May 2013 | CNY | 6.02 | 6.02 | 5.8267 | 5.8733 | 5.8733 | -0.16 (-2.65%) | 3,365,308 |
| 27 May 2013 | CNY | 6.0333 | 6.1 | 5.9467 | 6.0333 | 6.0333 | +0.007 (+0.11%) | 3,144,640 |
| 24 May 2013 | CNY | 5.8333 | 6.0533 | 5.8267 | 6.0267 | 6.0267 | +0.2 (+3.43%) | 4,424,671 |
| 23 May 2013 | CNY | 5.8067 | 5.9867 | 5.74 | 5.8267 | 5.8267 | 0.0 (0.0%) | 3,511,419 |
| 22 May 2013 | CNY | 6 | 6 | 5.7667 | 5.8267 | 5.8267 | -0.187 (-3.10%) | 3,585,244 |
| 21 May 2013 | CNY | 5.86 | 6.0333 | 5.8067 | 6.0133 | 6.0133 | +0.153 (+2.62%) | 5,717,932 |
| 20 May 2013 | CNY | 5.7067 | 6 | 5.66 | 5.86 | 5.86 | +0.173 (+3.05%) | 4,300,839 |
| 17 May 2013 | CNY | 5.5133 | 5.7533 | 5.46 | 5.6867 | 5.6867 | +0.18 (+3.27%) | 4,537,518 |
| 16 May 2013 | CNY | 5.5 | 5.5733 | 5.4667 | 5.5067 | 5.5067 | +0.013 (+0.24%) | 3,968,104 |
| 15 May 2013 | CNY | 5.3933 | 5.4933 | 5.3667 | 5.4933 | 5.4933 | +0.113 (+2.11%) | 2,952,376 |
| 14 May 2013 | CNY | 5.52 | 5.5267 | 5.3133 | 5.38 | 5.38 | -0.153 (-2.77%) | 1,743,585 |
| 13 May 2013 | CNY | 5.4467 | 5.5333 | 5.4067 | 5.5333 | 5.5333 | +0.08 (+1.47%) | 1,875,109 |
| 10 May 2013 | CNY | 5.5 | 5.5 | 5.38 | 5.4533 | 5.4533 | -0.013 (-0.25%) | 1,756,048 |
| 9 May 2013 | CNY | 5.4 | 5.4867 | 5.34 | 5.4667 | 5.4667 | +0.06 (+1.11%) | 2,087,139 |
| 8 May 2013 | CNY | 5.3067 | 5.4133 | 5.3067 | 5.4067 | 5.4067 | +0.107 (+2.01%) | 1,517,551 |
| 7 May 2013 | CNY | 5.32 | 5.3867 | 5.2133 | 5.3 | 5.3 | +0.013 (+0.25%) | 1,017,025 |
| 6 May 2013 | CNY | 5.1933 | 5.3267 | 5.1933 | 5.2867 | 5.2867 | +0.107 (+2.06%) | 1,118,379 |
| 3 May 2013 | CNY | 5.1067 | 5.2133 | 5.1067 | 5.18 | 5.18 | +0.08 (+1.57%) | 967,884 |
| 2 May 2013 | CNY | 5.04 | 5.1 | 4.98 | 5.1 | 5.1 | +0.067 (+1.33%) | 597,624 |
| 26 Apr 2013 | CNY | 5.18 | 5.2133 | 5.0333 | 5.0333 | 5.0333 | -0.18 (-3.45%) | 1,003,390 |
| 25 Apr 2013 | CNY | 5.28 | 5.3133 | 5.2067 | 5.2133 | 5.2133 | -0.067 (-1.26%) | 1,093,801 |
| 24 Apr 2013 | CNY | 5.18 | 5.3067 | 5.16 | 5.28 | 5.28 | +0.12 (+2.33%) | 1,011,721 |
| 23 Apr 2013 | CNY | 5.3733 | 5.3733 | 5.1067 | 5.16 | 5.16 | -0.207 (-3.85%) | 970,860 |
| 22 Apr 2013 | CNY | 5.2733 | 5.3667 | 5.2733 | 5.3667 | 5.3667 | +0.047 (+0.88%) | 1,058,256 |
| 19 Apr 2013 | CNY | 5.2333 | 5.38 | 5.22 | 5.32 | 5.32 | +0.107 (+2.05%) | 1,586,245 |
| 18 Apr 2013 | CNY | 5.2333 | 5.2667 | 5.1867 | 5.2133 | 5.2133 | -0.033 (-0.64%) | 641,725 |
