| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2013 | CNY | 6.1443 | 6.3122 | 5.8837 | 6.162 | 6.162 | +0.018 (+0.29%) | 17,141,029 |
| 13 Jun 2013 | CNY | 5.9897 | 6.2724 | 5.844 | 6.1443 | 6.1443 | +0.155 (+2.58%) | 24,453,182 |
| 7 Jun 2013 | CNY | 5.9897 | 5.9897 | 5.9191 | 5.9897 | 5.9897 | +0.543 (+9.98%) | 18,756,161 |
| 6 Jun 2013 | CNY | 5.4773 | 5.5613 | 5.4111 | 5.4464 | 5.4464 | -0.031 (-0.56%) | 2,112,974 |
| 5 Jun 2013 | CNY | 5.5127 | 5.5436 | 5.3227 | 5.4773 | 5.4773 | +0.004 (+0.08%) | 2,706,487 |
| 4 Jun 2013 | CNY | 5.6938 | 5.7733 | 5.3934 | 5.4729 | 5.4729 | -0.234 (-4.10%) | 4,858,936 |
| 3 Jun 2013 | CNY | 6.0737 | 6.0957 | 5.6319 | 5.707 | 5.707 | -0.3 (-5.00%) | 6,379,925 |
| 31 May 2013 | CNY | 6.0957 | 6.1443 | 5.9765 | 6.0074 | 6.0074 | -0.084 (-1.38%) | 6,065,052 |
| 30 May 2013 | CNY | 6.0162 | 6.3431 | 5.9632 | 6.0913 | 6.0913 | -0.062 (-1.01%) | 8,418,565 |
| 29 May 2013 | CNY | 6.0251 | 6.2857 | 5.9632 | 6.1532 | 6.1532 | +0.296 (+5.05%) | 12,964,489 |
| 28 May 2013 | CNY | 5.5215 | 5.8616 | 5.4022 | 5.8572 | 5.8572 | +0.291 (+5.24%) | 10,329,183 |
| 27 May 2013 | CNY | 5.5127 | 5.654 | 5.4685 | 5.5657 | 5.5657 | +0.044 (+0.80%) | 4,767,587 |
| 24 May 2013 | CNY | 5.4199 | 5.5568 | 5.3581 | 5.5215 | 5.5215 | +0.11 (+2.04%) | 4,797,628 |
| 23 May 2013 | CNY | 5.4906 | 5.5789 | 5.336 | 5.4111 | 5.4111 | -0.141 (-2.54%) | 4,896,643 |
| 22 May 2013 | CNY | 5.7159 | 5.7291 | 5.4773 | 5.5524 | 5.5524 | -0.164 (-2.86%) | 5,991,571 |
| 21 May 2013 | CNY | 5.7115 | 5.7689 | 5.5878 | 5.7159 | 5.7159 | -0.013 (-0.23%) | 6,105,822 |
| 20 May 2013 | CNY | 5.4243 | 5.8661 | 5.4243 | 5.7291 | 5.7291 | +0.398 (+7.46%) | 17,506,500 |
| 17 May 2013 | CNY | 4.881 | 5.336 | 4.8192 | 5.3316 | 5.3316 | +0.473 (+9.73%) | 10,772,993 |
| 16 May 2013 | CNY | 4.9649 | 5.0356 | 4.8413 | 4.8589 | 4.8589 | -0.111 (-2.22%) | 3,738,345 |
| 15 May 2013 | CNY | 4.8589 | 5.0179 | 4.8103 | 4.9694 | 4.9694 | +0.097 (+1.99%) | 2,427,904 |
| 14 May 2013 | CNY | 4.9738 | 4.9738 | 4.8413 | 4.8722 | 4.8722 | -0.11 (-2.22%) | 2,929,637 |
| 13 May 2013 | CNY | 5.0047 | 5.0224 | 4.9208 | 4.9826 | 4.9826 | -0.035 (-0.70%) | 3,683,990 |
| 10 May 2013 | CNY | 4.7441 | 5.0268 | 4.7176 | 5.0179 | 5.0179 | +0.216 (+4.51%) | 8,458,747 |
| 9 May 2013 | CNY | 4.6822 | 4.8766 | 4.6822 | 4.8015 | 4.8015 | +0.146 (+3.13%) | 8,266,722 |
| 8 May 2013 | CNY | 4.5983 | 4.6602 | 4.5718 | 4.6557 | 4.6557 | +0.057 (+1.25%) | 3,150,759 |
| 7 May 2013 | CNY | 4.6027 | 4.6557 | 4.5586 | 4.5983 | 4.5983 | 0.0 (0.0%) | 2,143,196 |
| 6 May 2013 | CNY | 4.5056 | 4.6071 | 4.5056 | 4.5983 | 4.5983 | +0.093 (+2.06%) | 2,906,650 |
| 3 May 2013 | CNY | 4.4481 | 4.5321 | 4.4437 | 4.5056 | 4.5056 | +0.071 (+1.59%) | 1,921,697 |
| 2 May 2013 | CNY | 4.3598 | 4.4349 | 4.3333 | 4.4349 | 4.4349 | +0.057 (+1.31%) | 1,017,944 |
| 26 Apr 2013 | CNY | 4.4305 | 4.5011 | 4.3289 | 4.3775 | 4.3775 | -0.066 (-1.49%) | 1,976,050 |
