| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2013 | CNY | 5.2188 | 5.2837 | 5.1078 | 5.112 | 5.112 | -0.101 (-1.93%) | 3,438,155 |
| 5 Jun 2013 | CNY | 5.0283 | 5.2271 | 5.022 | 5.2125 | 5.2125 | +0.191 (+3.79%) | 6,664,733 |
| 4 Jun 2013 | CNY | 5.38 | 5.38 | 4.9613 | 5.022 | 5.022 | -0.356 (-6.62%) | 6,570,942 |
| 3 Jun 2013 | CNY | 5.6521 | 5.6521 | 5.3381 | 5.3779 | 5.3779 | -0.283 (-4.99%) | 8,449,564 |
| 31 May 2013 | CNY | 5.6374 | 5.6835 | 5.5684 | 5.6605 | 5.6605 | +0.025 (+0.45%) | 5,309,994 |
| 30 May 2013 | CNY | 5.8196 | 5.8196 | 5.6019 | 5.6354 | 5.6354 | -0.205 (-3.51%) | 6,134,770 |
| 29 May 2013 | CNY | 5.7882 | 5.9159 | 5.6856 | 5.8405 | 5.8405 | +0.023 (+0.40%) | 5,076,065 |
| 28 May 2013 | CNY | 6.008 | 6.0477 | 5.6312 | 5.8175 | 5.8175 | -0.274 (-4.50%) | 14,017,807 |
| 27 May 2013 | CNY | 5.6458 | 6.1545 | 5.5977 | 6.0917 | 6.0917 | +0.461 (+8.18%) | 24,049,100 |
| 24 May 2013 | CNY | 5.5558 | 5.6877 | 5.5181 | 5.6312 | 5.6312 | +0.05 (+0.90%) | 8,148,065 |
| 23 May 2013 | CNY | 5.5684 | 5.673 | 5.5056 | 5.5809 | 5.5809 | -0.006 (-0.11%) | 6,845,523 |
| 22 May 2013 | CNY | 5.8007 | 5.8007 | 5.4846 | 5.5872 | 5.5872 | -0.216 (-3.72%) | 13,318,729 |
| 21 May 2013 | CNY | 5.8175 | 5.9284 | 5.6416 | 5.8028 | 5.8028 | -0.038 (-0.65%) | 10,229,264 |
| 20 May 2013 | CNY | 5.7107 | 5.8614 | 5.6647 | 5.8405 | 5.8405 | +0.13 (+2.27%) | 12,914,500 |
| 17 May 2013 | CNY | 5.7777 | 5.851 | 5.694 | 5.7107 | 5.7107 | -0.107 (-1.84%) | 9,087,846 |
| 16 May 2013 | CNY | 6.0457 | 6.1064 | 5.8007 | 5.8175 | 5.8175 | -0.232 (-3.84%) | 6,913,634 |
| 15 May 2013 | CNY | 5.9473 | 6.1378 | 5.9263 | 6.0498 | 6.0498 | +0.086 (+1.44%) | 8,397,137 |
| 14 May 2013 | CNY | 6.0498 | 6.1629 | 5.9033 | 5.964 | 5.964 | -0.161 (-2.63%) | 5,486,962 |
| 13 May 2013 | CNY | 5.7798 | 6.1419 | 5.5788 | 6.1252 | 6.1252 | +0.347 (+6.01%) | 6,998,669 |
| 10 May 2013 | CNY | 5.717 | 5.9138 | 5.6521 | 5.7777 | 5.7777 | +0.063 (+1.10%) | 5,588,449 |
| 9 May 2013 | CNY | 5.5893 | 5.8552 | 5.5265 | 5.7149 | 5.7149 | +0.115 (+2.06%) | 9,372,684 |
| 8 May 2013 | CNY | 5.2753 | 5.6835 | 5.2565 | 5.5998 | 5.5998 | +0.325 (+6.15%) | 8,962,531 |
| 7 May 2013 | CNY | 5.4009 | 5.426 | 5.2711 | 5.2753 | 5.2753 | -0.14 (-2.59%) | 4,462,771 |
| 6 May 2013 | CNY | 5.3716 | 5.4532 | 5.3339 | 5.4156 | 5.4156 | +0.017 (+0.31%) | 6,418,265 |
| 3 May 2013 | CNY | 5.1916 | 5.4176 | 5.1518 | 5.3988 | 5.3988 | +0.193 (+3.70%) | 6,556,840 |
| 2 May 2013 | CNY | 5.0743 | 5.2271 | 5.0283 | 5.2062 | 5.2062 | +0.098 (+1.93%) | 3,860,642 |
| 26 Apr 2013 | CNY | 5.0764 | 5.1288 | 4.9508 | 5.1078 | 5.1078 | -0.021 (-0.41%) | 3,696,839 |
| 25 Apr 2013 | CNY | 5.3276 | 5.3548 | 4.999 | 5.1288 | 5.1288 | -0.23 (-4.30%) | 10,492,371 |
| 24 Apr 2013 | CNY | 5.3381 | 5.4595 | 5.1455 | 5.359 | 5.359 | +0.021 (+0.39%) | 6,821,820 |
| 23 Apr 2013 | CNY | 5.4825 | 5.606 | 5.2711 | 5.3381 | 5.3381 | -0.063 (-1.16%) | 6,263,605 |
