| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2013 | CNY | 6.01 | 6.01 | 5.89 | 5.97 | 5.97 | -0.05 (-0.83%) | 2,152,497 |
| 8 May 2013 | CNY | 5.97 | 6.04 | 5.95 | 6.02 | 6.02 | +0.05 (+0.84%) | 1,751,917 |
| 7 May 2013 | CNY | 5.98 | 6.01 | 5.92 | 5.97 | 5.97 | -0.03 (-0.50%) | 1,544,337 |
| 6 May 2013 | CNY | 5.91 | 6 | 5.83 | 6 | 6 | +0.09 (+1.52%) | 2,385,666 |
| 3 May 2013 | CNY | 5.81 | 5.96 | 5.8 | 5.91 | 5.91 | +0.11 (+1.90%) | 1,970,933 |
| 2 May 2013 | CNY | 5.75 | 5.8 | 5.67 | 5.8 | 5.8 | +0.07 (+1.22%) | 941,795 |
| 26 Apr 2013 | CNY | 5.76 | 5.86 | 5.69 | 5.73 | 5.73 | -0.03 (-0.52%) | 1,580,904 |
| 25 Apr 2013 | CNY | 5.79 | 5.91 | 5.72 | 5.76 | 5.76 | -0.02 (-0.35%) | 2,166,796 |
| 24 Apr 2013 | CNY | 5.71 | 5.79 | 5.65 | 5.78 | 5.78 | +0.1 (+1.76%) | 1,226,316 |
| 23 Apr 2013 | CNY | 5.82 | 5.82 | 5.63 | 5.68 | 5.68 | -0.15 (-2.57%) | 1,277,078 |
| 22 Apr 2013 | CNY | 5.77 | 5.83 | 5.75 | 5.83 | 5.83 | +0.01 (+0.17%) | 1,308,079 |
| 19 Apr 2013 | CNY | 5.73 | 5.84 | 5.73 | 5.82 | 5.82 | +0.1 (+1.75%) | 1,456,568 |
| 18 Apr 2013 | CNY | 5.66 | 5.79 | 5.63 | 5.72 | 5.72 | +0.03 (+0.53%) | 1,084,099 |
| 17 Apr 2013 | CNY | 5.65 | 5.71 | 5.61 | 5.69 | 5.69 | +0.01 (+0.18%) | 747,155 |
| 16 Apr 2013 | CNY | 5.56 | 5.68 | 5.56 | 5.68 | 5.68 | +0.09 (+1.61%) | 863,171 |
| 15 Apr 2013 | CNY | 5.73 | 5.73 | 5.58 | 5.59 | 5.59 | -0.11 (-1.93%) | 953,611 |
| 12 Apr 2013 | CNY | 5.82 | 5.87 | 5.69 | 5.7 | 5.7 | -0.11 (-1.89%) | 1,290,706 |
| 11 Apr 2013 | CNY | 5.92 | 5.92 | 5.79 | 5.81 | 5.81 | -0.08 (-1.36%) | 774,527 |
| 10 Apr 2013 | CNY | 5.83 | 5.93 | 5.78 | 5.89 | 5.89 | +0.05 (+0.86%) | 1,486,034 |
| 9 Apr 2013 | CNY | 5.83 | 5.91 | 5.8 | 5.84 | 5.84 | +0.03 (+0.52%) | 1,285,596 |
| 8 Apr 2013 | CNY | 5.76 | 5.82 | 5.66 | 5.81 | 5.81 | 0.0 (0.0%) | 1,487,806 |
| 3 Apr 2013 | CNY | 5.71 | 5.82 | 5.58 | 5.81 | 5.81 | +0.11 (+1.93%) | 1,604,489 |
| 2 Apr 2013 | CNY | 5.76 | 5.79 | 5.68 | 5.7 | 5.7 | -0.03 (-0.52%) | 1,007,062 |
| 1 Apr 2013 | CNY | 5.67 | 5.79 | 5.67 | 5.73 | 5.73 | +0.04 (+0.70%) | 1,119,001 |
| 29 Mar 2013 | CNY | 5.68 | 5.74 | 5.67 | 5.69 | 5.69 | 0.0 (0.0%) | 1,104,569 |
| 28 Mar 2013 | CNY | 5.9 | 5.92 | 5.69 | 5.69 | 5.69 | -0.24 (-4.05%) | 2,090,203 |
| 27 Mar 2013 | CNY | 5.89 | 5.96 | 5.89 | 5.93 | 5.93 | +0.01 (+0.17%) | 1,278,138 |
| 26 Mar 2013 | CNY | 6 | 6.04 | 5.85 | 5.92 | 5.92 | -0.09 (-1.50%) | 1,583,008 |
| 25 Mar 2013 | CNY | 6.05 | 6.12 | 5.99 | 6.01 | 6.01 | +0.01 (+0.17%) | 2,354,517 |
| 22 Mar 2013 | CNY | 5.98 | 6.02 | 5.93 | 6 | 6 | +0.01 (+0.17%) | 2,189,697 |
