| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2013 | CNY | 4.5276 | 4.5541 | 4.4437 | 4.4437 | 4.4437 | -0.075 (-1.66%) | 2,348,378 |
| 24 Apr 2013 | CNY | 4.4393 | 4.5321 | 4.4084 | 4.5188 | 4.5188 | +0.075 (+1.69%) | 2,065,025 |
| 23 Apr 2013 | CNY | 4.5453 | 4.5586 | 4.3907 | 4.4437 | 4.4437 | -0.106 (-2.33%) | 2,909,656 |
| 22 Apr 2013 | CNY | 4.4879 | 4.5497 | 4.4879 | 4.5497 | 4.5497 | +0.004 (+0.10%) | 1,855,773 |
| 19 Apr 2013 | CNY | 4.4879 | 4.5762 | 4.4746 | 4.5453 | 4.5453 | +0.062 (+1.38%) | 3,034,556 |
| 18 Apr 2013 | CNY | 4.426 | 4.4923 | 4.404 | 4.4835 | 4.4835 | +0.018 (+0.40%) | 1,365,918 |
| 17 Apr 2013 | CNY | 4.4172 | 4.4702 | 4.3907 | 4.4658 | 4.4658 | +0.049 (+1.10%) | 1,057,947 |
| 16 Apr 2013 | CNY | 4.3289 | 4.4216 | 4.3024 | 4.4172 | 4.4172 | +0.062 (+1.42%) | 930,602 |
| 15 Apr 2013 | CNY | 4.3907 | 4.4437 | 4.3465 | 4.3554 | 4.3554 | -0.075 (-1.70%) | 1,099,344 |
| 12 Apr 2013 | CNY | 4.5144 | 4.5144 | 4.426 | 4.4305 | 4.4305 | -0.066 (-1.47%) | 1,049,086 |
| 11 Apr 2013 | CNY | 4.5188 | 4.5497 | 4.479 | 4.4967 | 4.4967 | +0.004 (+0.10%) | 1,548,884 |
| 10 Apr 2013 | CNY | 4.4967 | 4.51 | 4.4525 | 4.4923 | 4.4923 | -0.004 (-0.10%) | 1,331,002 |
| 9 Apr 2013 | CNY | 4.4305 | 4.51 | 4.4305 | 4.4967 | 4.4967 | +0.049 (+1.09%) | 2,284,587 |
| 8 Apr 2013 | CNY | 4.4128 | 4.4481 | 4.3244 | 4.4481 | 4.4481 | 0.0 (0.0%) | 2,721,596 |
| 3 Apr 2013 | CNY | 4.479 | 4.5276 | 4.4172 | 4.4481 | 4.4481 | -0.04 (-0.89%) | 2,016,492 |
| 2 Apr 2013 | CNY | 4.5541 | 4.5806 | 4.4879 | 4.4879 | 4.4879 | -0.053 (-1.17%) | 2,007,088 |
| 1 Apr 2013 | CNY | 4.4746 | 4.5806 | 4.4437 | 4.5409 | 4.5409 | +0.026 (+0.59%) | 2,694,151 |
| 29 Mar 2013 | CNY | 4.5674 | 4.5939 | 4.5056 | 4.5144 | 4.5144 | -0.044 (-0.97%) | 2,189,366 |
| 28 Mar 2013 | CNY | 4.6822 | 4.6822 | 4.5541 | 4.5586 | 4.5586 | -0.177 (-3.73%) | 2,882,127 |
| 27 Mar 2013 | CNY | 4.7308 | 4.7883 | 4.6778 | 4.7352 | 4.7352 | +0.013 (+0.28%) | 3,145,294 |
| 26 Mar 2013 | CNY | 4.8987 | 4.8987 | 4.7176 | 4.722 | 4.722 | -0.221 (-4.47%) | 6,211,925 |
| 25 Mar 2013 | CNY | 5.0179 | 5.0224 | 4.9119 | 4.9429 | 4.9429 | -0.057 (-1.15%) | 2,214,253 |
| 22 Mar 2013 | CNY | 4.9826 | 5.0179 | 4.9473 | 5.0003 | 5.0003 | +0.013 (+0.27%) | 2,090,831 |
| 21 Mar 2013 | CNY | 4.9252 | 5.071 | 4.9252 | 4.987 | 4.987 | +0.062 (+1.25%) | 4,263,582 |
| 20 Mar 2013 | CNY | 4.7706 | 4.934 | 4.7618 | 4.9252 | 4.9252 | +0.146 (+3.05%) | 3,405,508 |
| 19 Mar 2013 | CNY | 4.7927 | 4.8501 | 4.6425 | 4.7794 | 4.7794 | +0.009 (+0.18%) | 2,649,252 |
| 18 Mar 2013 | CNY | 4.8678 | 4.9384 | 4.7706 | 4.7706 | 4.7706 | -0.137 (-2.79%) | 2,371,703 |
| 15 Mar 2013 | CNY | 4.881 | 4.9782 | 4.8413 | 4.9075 | 4.9075 | +0.009 (+0.18%) | 3,160,337 |
| 14 Mar 2013 | CNY | 4.8898 | 4.9649 | 4.8678 | 4.8987 | 4.8987 | -0.004 (-0.09%) | 1,802,814 |
| 13 Mar 2013 | CNY | 4.9914 | 5.0224 | 4.828 | 4.9031 | 4.9031 | -0.11 (-2.20%) | 4,121,117 |
