| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2013 | CNY | 5.39 | 5.55 | 5.35 | 5.43 | 5.43 | +0.01 (+0.18%) | 4,448,244 |
| 9 Apr 2013 | CNY | 5.315 | 5.485 | 5.28 | 5.42 | 5.42 | +0.1 (+1.88%) | 4,915,938 |
| 8 Apr 2013 | CNY | 5.14 | 5.34 | 5.075 | 5.32 | 5.32 | +0.095 (+1.82%) | 3,700,392 |
| 3 Apr 2013 | CNY | 5.455 | 5.515 | 5.19 | 5.225 | 5.225 | -0.255 (-4.65%) | 6,550,358 |
| 2 Apr 2013 | CNY | 5.57 | 5.7 | 5.475 | 5.48 | 5.48 | -0.085 (-1.53%) | 5,449,872 |
| 1 Apr 2013 | CNY | 5.52 | 5.635 | 5.455 | 5.565 | 5.565 | +0.015 (+0.27%) | 3,614,296 |
| 29 Mar 2013 | CNY | 5.595 | 5.72 | 5.515 | 5.55 | 5.55 | 0.0 (0.0%) | 3,864,372 |
| 28 Mar 2013 | CNY | 5.73 | 5.73 | 5.5 | 5.55 | 5.55 | -0.26 (-4.48%) | 4,107,380 |
| 27 Mar 2013 | CNY | 5.7 | 5.895 | 5.695 | 5.81 | 5.81 | +0.135 (+2.38%) | 6,345,676 |
| 26 Mar 2013 | CNY | 5.73 | 5.81 | 5.575 | 5.675 | 5.675 | -0.145 (-2.49%) | 4,359,830 |
| 25 Mar 2013 | CNY | 5.775 | 5.875 | 5.725 | 5.82 | 5.82 | +0.02 (+0.34%) | 3,258,972 |
| 22 Mar 2013 | CNY | 5.85 | 5.92 | 5.785 | 5.8 | 5.8 | -0.075 (-1.28%) | 4,669,876 |
| 21 Mar 2013 | CNY | 5.85 | 5.99 | 5.825 | 5.875 | 5.875 | +0.04 (+0.69%) | 4,859,412 |
| 20 Mar 2013 | CNY | 5.66 | 5.855 | 5.595 | 5.835 | 5.835 | +0.17 (+3.00%) | 5,120,282 |
| 19 Mar 2013 | CNY | 5.64 | 5.69 | 5.45 | 5.665 | 5.665 | +0.03 (+0.53%) | 3,236,134 |
| 18 Mar 2013 | CNY | 5.75 | 5.765 | 5.58 | 5.635 | 5.635 | -0.18 (-3.10%) | 4,420,316 |
| 15 Mar 2013 | CNY | 5.885 | 5.99 | 5.74 | 5.815 | 5.815 | -0.04 (-0.68%) | 4,235,440 |
| 14 Mar 2013 | CNY | 5.85 | 5.925 | 5.78 | 5.855 | 5.855 | 0.0 (0.0%) | 2,432,648 |
| 13 Mar 2013 | CNY | 5.815 | 5.875 | 5.665 | 5.855 | 5.855 | 0.0 (0.0%) | 4,253,490 |
| 12 Mar 2013 | CNY | 6.125 | 6.18 | 5.715 | 5.855 | 5.855 | -0.25 (-4.10%) | 7,727,948 |
| 11 Mar 2013 | CNY | 6.125 | 6.255 | 6.1 | 6.105 | 6.105 | -0.03 (-0.49%) | 3,951,994 |
| 8 Mar 2013 | CNY | 6.205 | 6.325 | 6.115 | 6.135 | 6.135 | -0.135 (-2.15%) | 5,148,326 |
| 7 Mar 2013 | CNY | 6.44 | 6.555 | 6.15 | 6.27 | 6.27 | -0.19 (-2.94%) | 11,807,560 |
| 6 Mar 2013 | CNY | 6.34 | 6.585 | 6.335 | 6.46 | 6.46 | +0.165 (+2.62%) | 15,914,200 |
| 5 Mar 2013 | CNY | 6.32 | 6.405 | 6.13 | 6.295 | 6.295 | -0.015 (-0.24%) | 14,222,940 |
| 4 Mar 2013 | CNY | 6.17 | 6.34 | 6.065 | 6.31 | 6.31 | +0.03 (+0.48%) | 18,525,002 |
| 1 Mar 2013 | CNY | 6.125 | 6.44 | 6.04 | 6.28 | 6.28 | +0.25 (+4.15%) | 25,445,392 |
| 28 Feb 2013 | CNY | 5.6 | 6.03 | 5.55 | 6.03 | 6.03 | +0.55 (+10.04%) | 13,658,088 |
| 27 Feb 2013 | CNY | 5.7 | 5.7 | 5.4 | 5.48 | 5.48 | -0.265 (-4.61%) | 10,191,062 |
| 25 Feb 2013 | CNY | 5.755 | 5.845 | 5.735 | 5.745 | 5.745 | -0.03 (-0.52%) | 7,067,642 |
