| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2013 | CNY | 5.9345 | 6.0847 | 5.7242 | 5.9555 | 5.9555 | -0.042 (-0.70%) | 25,406,541 |
| 2 Jul 2013 | CNY | 5.9135 | 6.244 | 5.8023 | 5.9976 | 5.9976 | -0.009 (-0.15%) | 33,695,184 |
| 1 Jul 2013 | CNY | 5.5258 | 6.0066 | 5.4117 | 6.0066 | 6.0066 | +0.394 (+7.01%) | 39,464,884 |
| 28 Jun 2013 | CNY | 5.1382 | 5.7091 | 5.1082 | 5.613 | 5.613 | +0.376 (+7.17%) | 46,869,548 |
| 27 Jun 2013 | CNY | 5.1863 | 5.4387 | 4.9579 | 5.2374 | 5.2374 | +0.048 (+0.93%) | 35,273,941 |
| 26 Jun 2013 | CNY | 4.8107 | 5.2494 | 4.7476 | 5.1893 | 5.1893 | +0.337 (+6.93%) | 29,792,339 |
| 25 Jun 2013 | CNY | 4.7025 | 5.0451 | 4.4261 | 4.8528 | 4.8528 | -0.066 (-1.34%) | 30,861,602 |
| 24 Jun 2013 | CNY | 5.3636 | 5.3966 | 4.9189 | 4.9189 | 4.9189 | -0.547 (-10.00%) | 26,078,594 |
| 21 Jun 2013 | CNY | 4.9249 | 5.4838 | 4.8468 | 5.4657 | 5.4657 | +0.406 (+8.02%) | 27,549,922 |
| 20 Jun 2013 | CNY | 5.2224 | 5.3275 | 5.006 | 5.0601 | 5.0601 | -0.252 (-4.75%) | 18,001,621 |
| 19 Jun 2013 | CNY | 5.2284 | 5.3335 | 5.1082 | 5.3125 | 5.3125 | -0.021 (-0.39%) | 31,164,936 |
| 18 Jun 2013 | CNY | 5.0932 | 5.3816 | 5.0721 | 5.3335 | 5.3335 | +0.18 (+3.50%) | 33,966,616 |
| 17 Jun 2013 | CNY | 5.0541 | 5.2975 | 4.9189 | 5.1532 | 5.1532 | +0.309 (+6.39%) | 45,229,177 |
| 14 Jun 2013 | CNY | 4.384 | 4.8438 | 4.384 | 4.8438 | 4.8438 | +0.442 (+10.04%) | 18,458,911 |
| 13 Jun 2013 | CNY | 4.4441 | 4.4441 | 4.2668 | 4.402 | 4.402 | -0.075 (-1.68%) | 6,558,479 |
| 7 Jun 2013 | CNY | 4.5523 | 4.6004 | 4.4381 | 4.4772 | 4.4772 | -0.084 (-1.84%) | 8,431,348 |
| 6 Jun 2013 | CNY | 4.5944 | 4.6274 | 4.4862 | 4.5613 | 4.5613 | -0.033 (-0.72%) | 7,823,182 |
| 5 Jun 2013 | CNY | 4.6725 | 4.7446 | 4.5673 | 4.5944 | 4.5944 | -0.105 (-2.24%) | 10,121,632 |
| 4 Jun 2013 | CNY | 4.8858 | 4.9579 | 4.6575 | 4.6995 | 4.6995 | -0.141 (-2.92%) | 12,314,295 |
| 3 Jun 2013 | CNY | 4.9579 | 5.0301 | 4.8227 | 4.8407 | 4.8407 | -0.117 (-2.36%) | 9,502,581 |
| 31 May 2013 | CNY | 4.8287 | 5.0601 | 4.7927 | 4.9579 | 4.9579 | +0.126 (+2.61%) | 24,706,036 |
| 30 May 2013 | CNY | 4.7356 | 4.8828 | 4.6815 | 4.8317 | 4.8317 | +0.105 (+2.22%) | 11,788,122 |
| 29 May 2013 | CNY | 4.7025 | 4.7716 | 4.6635 | 4.7266 | 4.7266 | +0.063 (+1.35%) | 8,418,272 |
| 28 May 2013 | CNY | 4.8648 | 4.8888 | 4.6274 | 4.6635 | 4.6635 | -0.147 (-3.06%) | 8,189,625 |
| 27 May 2013 | CNY | 4.7626 | 4.9039 | 4.7626 | 4.8107 | 4.8107 | +0.075 (+1.59%) | 11,482,325 |
| 24 May 2013 | CNY | 4.6514 | 4.7626 | 4.6514 | 4.7356 | 4.7356 | +0.048 (+1.03%) | 7,553,644 |
| 23 May 2013 | CNY | 4.8227 | 4.8227 | 4.6575 | 4.6875 | 4.6875 | -0.159 (-3.29%) | 12,561,991 |
| 22 May 2013 | CNY | 4.8768 | 4.9069 | 4.7266 | 4.8468 | 4.8468 | -0.066 (-1.35%) | 10,082,009 |
| 21 May 2013 | CNY | 4.8227 | 4.988 | 4.7746 | 4.9129 | 4.9129 | +0.072 (+1.49%) | 12,783,047 |
| 20 May 2013 | CNY | 4.6364 | 4.8528 | 4.6364 | 4.8407 | 4.8407 | +0.21 (+4.54%) | 15,798,688 |
