| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2013 | CNY | 1.7333 | 1.8267 | 1.7133 | 1.8156 | 1.8156 | +0.062 (+3.55%) | 9,154,426 |
| 25 Jun 2013 | CNY | 1.7333 | 1.8044 | 1.6 | 1.7533 | 1.7533 | -0.022 (-1.26%) | 12,893,733 |
| 24 Jun 2013 | CNY | 1.9111 | 1.92 | 1.7733 | 1.7756 | 1.7756 | -0.14 (-7.31%) | 8,274,775 |
| 21 Jun 2013 | CNY | 1.9467 | 1.9467 | 1.8578 | 1.9156 | 1.9156 | -0.06 (-3.04%) | 8,407,354 |
| 20 Jun 2013 | CNY | 2.0244 | 2.0733 | 1.9733 | 1.9756 | 1.9756 | -0.056 (-2.73%) | 11,708,181 |
| 19 Jun 2013 | CNY | 2 | 2.0378 | 1.9711 | 2.0311 | 2.0311 | +0.009 (+0.44%) | 6,433,285 |
| 18 Jun 2013 | CNY | 2.0222 | 2.0422 | 1.9733 | 2.0222 | 2.0222 | -0.002 (-0.11%) | 6,045,399 |
| 17 Jun 2013 | CNY | 1.9578 | 2.0578 | 1.9489 | 2.0244 | 2.0244 | +0.073 (+3.76%) | 11,260,102 |
| 14 Jun 2013 | CNY | 1.9111 | 1.9622 | 1.9067 | 1.9511 | 1.9511 | +0.044 (+2.33%) | 5,248,890 |
| 13 Jun 2013 | CNY | 1.9844 | 1.9844 | 1.8556 | 1.9067 | 1.9067 | -0.096 (-4.77%) | 6,211,066 |
| 7 Jun 2013 | CNY | 2.0044 | 2.02 | 1.98 | 2.0022 | 2.0022 | +0.007 (+0.33%) | 6,586,677 |
| 6 Jun 2013 | CNY | 2.0178 | 2.0289 | 1.9844 | 1.9956 | 1.9956 | -0.033 (-1.64%) | 6,762,622 |
| 5 Jun 2013 | CNY | 2.0133 | 2.0422 | 1.9956 | 2.0289 | 2.0289 | +0.004 (+0.22%) | 8,261,442 |
| 4 Jun 2013 | CNY | 2.12 | 2.1244 | 2.0067 | 2.0244 | 2.0244 | -0.093 (-4.41%) | 12,506,017 |
| 3 Jun 2013 | CNY | 2.1422 | 2.1467 | 2.1 | 2.1178 | 2.1178 | -0.024 (-1.14%) | 9,013,864 |
| 31 May 2013 | CNY | 2.1711 | 2.1756 | 2.1244 | 2.1422 | 2.1422 | -0.02 (-0.92%) | 11,163,118 |
| 30 May 2013 | CNY | 2.1333 | 2.1711 | 2.1267 | 2.1622 | 2.1622 | +0.015 (+0.72%) | 11,624,913 |
| 29 May 2013 | CNY | 2.1267 | 2.1644 | 2.1133 | 2.1467 | 2.1467 | +0.02 (+0.94%) | 10,970,248 |
| 28 May 2013 | CNY | 2.2044 | 2.2067 | 2.1022 | 2.1267 | 2.1267 | -0.082 (-3.72%) | 22,396,216 |
| 27 May 2013 | CNY | 2.2222 | 2.2622 | 2.1844 | 2.2089 | 2.2089 | -0.02 (-0.90%) | 20,247,106 |
| 24 May 2013 | CNY | 2.1867 | 2.2311 | 2.1467 | 2.2289 | 2.2289 | +0.029 (+1.31%) | 28,249,812 |
| 23 May 2013 | CNY | 2.0889 | 2.2844 | 2.0889 | 2.2 | 2.2 | +0.096 (+4.54%) | 36,378,540 |
| 22 May 2013 | CNY | 2.1711 | 2.1778 | 2.0667 | 2.1044 | 2.1044 | -0.08 (-3.66%) | 23,387,868 |
| 21 May 2013 | CNY | 2.1067 | 2.2111 | 2.0978 | 2.1844 | 2.1844 | +0.078 (+3.69%) | 24,502,590 |
| 20 May 2013 | CNY | 2.0356 | 2.1289 | 2.0356 | 2.1067 | 2.1067 | +0.06 (+2.93%) | 13,904,370 |
| 17 May 2013 | CNY | 2.0044 | 2.0511 | 2 | 2.0467 | 2.0467 | +0.031 (+1.54%) | 9,507,456 |
| 16 May 2013 | CNY | 2.0111 | 2.0689 | 2.0044 | 2.0156 | 2.0156 | -0.009 (-0.43%) | 12,257,793 |
| 15 May 2013 | CNY | 1.9556 | 2.0356 | 1.9556 | 2.0244 | 2.0244 | +0.06 (+3.05%) | 8,655,718 |
| 14 May 2013 | CNY | 2.0244 | 2.0356 | 1.9533 | 1.9644 | 1.9644 | -0.078 (-3.81%) | 8,626,504 |
| 13 May 2013 | CNY | 2.0222 | 2.0822 | 1.9933 | 2.0422 | 2.0422 | +0.029 (+1.44%) | 10,197,621 |
