| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2013 | CNY | 5.7 | 5.89 | 5.67 | 5.73 | 5.73 | -0.31 (-5.13%) | 25,231,741 |
| 22 May 2013 | CNY | 5.9 | 6.27 | 5.82 | 6.04 | 6.04 | +0.34 (+5.96%) | 38,045,705 |
| 21 May 2013 | CNY | 5.9 | 6.1 | 5.67 | 5.7 | 5.7 | +0.12 (+2.15%) | 21,167,544 |
| 20 May 2013 | CNY | 5.41 | 5.61 | 5.35 | 5.58 | 5.58 | +0.17 (+3.14%) | 14,339,808 |
| 17 May 2013 | CNY | 5.16 | 5.5 | 5.15 | 5.41 | 5.41 | +0.26 (+5.05%) | 16,066,965 |
| 16 May 2013 | CNY | 5.32 | 5.53 | 5.11 | 5.15 | 5.15 | -0.2 (-3.74%) | 17,013,518 |
| 15 May 2013 | CNY | 5.28 | 5.35 | 5.21 | 5.35 | 5.35 | +0.06 (+1.13%) | 7,719,478 |
| 14 May 2013 | CNY | 5.16 | 5.37 | 5.14 | 5.29 | 5.29 | +0.15 (+2.92%) | 13,507,868 |
| 13 May 2013 | CNY | 5.18 | 5.2 | 5.06 | 5.14 | 5.14 | -0.02 (-0.39%) | 6,936,124 |
| 10 May 2013 | CNY | 4.97 | 5.2 | 4.92 | 5.16 | 5.16 | +0.18 (+3.61%) | 12,529,394 |
| 9 May 2013 | CNY | 4.97 | 5 | 4.9 | 4.98 | 4.98 | -0.03 (-0.60%) | 5,997,020 |
| 8 May 2013 | CNY | 4.85 | 5.02 | 4.82 | 5.01 | 5.01 | +0.17 (+3.51%) | 7,838,650 |
| 7 May 2013 | CNY | 4.84 | 4.9 | 4.78 | 4.84 | 4.84 | -0.04 (-0.82%) | 4,678,648 |
| 6 May 2013 | CNY | 4.81 | 4.92 | 4.79 | 4.88 | 4.88 | +0.03 (+0.62%) | 5,776,729 |
| 3 May 2013 | CNY | 4.7 | 4.85 | 4.69 | 4.85 | 4.85 | +0.17 (+3.63%) | 4,190,823 |
| 2 May 2013 | CNY | 4.71 | 4.75 | 4.6 | 4.68 | 4.68 | -0.03 (-0.64%) | 3,030,882 |
| 26 Apr 2013 | CNY | 4.9 | 4.93 | 4.67 | 4.71 | 4.71 | -0.17 (-3.48%) | 4,672,451 |
| 25 Apr 2013 | CNY | 4.99 | 5.03 | 4.86 | 4.88 | 4.88 | -0.13 (-2.59%) | 5,374,051 |
| 24 Apr 2013 | CNY | 4.9 | 5.04 | 4.84 | 5.01 | 5.01 | +0.04 (+0.80%) | 7,802,353 |
| 23 Apr 2013 | CNY | 5.01 | 5.09 | 4.8 | 4.97 | 4.97 | +0.1 (+2.05%) | 11,797,546 |
| 22 Apr 2013 | CNY | 4.79 | 4.88 | 4.78 | 4.87 | 4.87 | +0.05 (+1.04%) | 3,580,370 |
| 19 Apr 2013 | CNY | 4.68 | 4.84 | 4.67 | 4.82 | 4.82 | +0.11 (+2.34%) | 4,584,128 |
| 18 Apr 2013 | CNY | 4.7 | 4.78 | 4.64 | 4.71 | 4.71 | -0.01 (-0.21%) | 2,535,952 |
| 17 Apr 2013 | CNY | 4.74 | 4.75 | 4.65 | 4.72 | 4.72 | +0.01 (+0.21%) | 2,917,932 |
| 16 Apr 2013 | CNY | 4.57 | 4.75 | 4.49 | 4.71 | 4.71 | +0.07 (+1.51%) | 2,922,067 |
| 15 Apr 2013 | CNY | 4.72 | 4.74 | 4.63 | 4.64 | 4.64 | -0.14 (-2.93%) | 2,430,624 |
| 12 Apr 2013 | CNY | 4.73 | 4.79 | 4.68 | 4.78 | 4.78 | +0.04 (+0.84%) | 4,257,996 |
| 11 Apr 2013 | CNY | 4.95 | 4.97 | 4.66 | 4.74 | 4.74 | -0.2 (-4.05%) | 10,060,346 |
| 10 Apr 2013 | CNY | 5.15 | 5.29 | 4.92 | 4.94 | 4.94 | -0.07 (-1.40%) | 7,773,630 |
| 9 Apr 2013 | CNY | 4.97 | 5.08 | 4.95 | 5.01 | 5.01 | +0.09 (+1.83%) | 4,773,862 |
