| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2013 | CNY | 4.6184 | 4.6875 | 4.5823 | 4.6304 | 4.6304 | +0.012 (+0.26%) | 12,336,553 |
| 16 May 2013 | CNY | 4.7145 | 4.7897 | 4.5914 | 4.6184 | 4.6184 | -0.096 (-2.04%) | 9,432,304 |
| 15 May 2013 | CNY | 4.6514 | 4.7626 | 4.6514 | 4.7145 | 4.7145 | +0.087 (+1.88%) | 6,668,473 |
| 14 May 2013 | CNY | 4.7897 | 4.7897 | 4.5883 | 4.6274 | 4.6274 | -0.186 (-3.87%) | 6,425,093 |
| 13 May 2013 | CNY | 4.7476 | 4.8137 | 4.6094 | 4.8137 | 4.8137 | +0.069 (+1.46%) | 11,634,774 |
| 10 May 2013 | CNY | 4.6845 | 4.997 | 4.6004 | 4.7446 | 4.7446 | +0.057 (+1.22%) | 16,682,122 |
| 9 May 2013 | CNY | 4.4621 | 4.7266 | 4.4621 | 4.6875 | 4.6875 | +0.225 (+5.05%) | 21,164,595 |
| 8 May 2013 | CNY | 4.5102 | 4.5192 | 4.402 | 4.4621 | 4.4621 | -0.03 (-0.67%) | 8,697,215 |
| 7 May 2013 | CNY | 4.3299 | 4.5373 | 4.2999 | 4.4922 | 4.4922 | +0.174 (+4.04%) | 17,300,598 |
| 6 May 2013 | CNY | 4.2037 | 4.354 | 4.1737 | 4.3179 | 4.3179 | +0.132 (+3.16%) | 7,194,463 |
| 3 May 2013 | CNY | 4.1316 | 4.2548 | 4.1196 | 4.1857 | 4.1857 | +0.078 (+1.90%) | 5,002,702 |
| 2 May 2013 | CNY | 4.0625 | 4.1106 | 3.9664 | 4.1076 | 4.1076 | +0.045 (+1.11%) | 3,617,758 |
| 26 Apr 2013 | CNY | 4.1587 | 4.2037 | 4.0565 | 4.0625 | 4.0625 | -0.093 (-2.24%) | 4,679,643 |
| 25 Apr 2013 | CNY | 4.2368 | 4.2518 | 4.1466 | 4.1557 | 4.1557 | -0.12 (-2.81%) | 6,145,208 |
| 24 Apr 2013 | CNY | 4.1587 | 4.2969 | 4.1526 | 4.2758 | 4.2758 | +0.126 (+3.04%) | 6,104,260 |
| 23 Apr 2013 | CNY | 4.2849 | 4.399 | 4.0865 | 4.1496 | 4.1496 | -0.207 (-4.76%) | 7,112,322 |
| 22 Apr 2013 | CNY | 4.387 | 4.387 | 4.2999 | 4.357 | 4.357 | -0.03 (-0.68%) | 6,907,463 |
| 19 Apr 2013 | CNY | 4.3149 | 4.4261 | 4.2668 | 4.387 | 4.387 | +0.072 (+1.67%) | 11,426,950 |
| 18 Apr 2013 | CNY | 4.1767 | 4.3359 | 4.1316 | 4.3149 | 4.3149 | +0.126 (+3.01%) | 10,071,539 |
| 17 Apr 2013 | CNY | 4.0625 | 4.2097 | 4.0625 | 4.1887 | 4.1887 | +0.105 (+2.58%) | 8,607,552 |
| 16 Apr 2013 | CNY | 3.9363 | 4.1016 | 3.9303 | 4.0835 | 4.0835 | +0.078 (+1.95%) | 5,401,926 |
| 15 Apr 2013 | CNY | 4.1346 | 4.1346 | 3.9694 | 4.0054 | 4.0054 | -0.171 (-4.10%) | 8,932,781 |
| 12 Apr 2013 | CNY | 4.3029 | 4.3209 | 4.1647 | 4.1767 | 4.1767 | -0.099 (-2.32%) | 5,848,131 |
| 11 Apr 2013 | CNY | 4.2698 | 4.351 | 4.2638 | 4.2758 | 4.2758 | +0.015 (+0.35%) | 6,667,464 |
| 10 Apr 2013 | CNY | 4.3119 | 4.357 | 4.2067 | 4.2608 | 4.2608 | -0.096 (-2.21%) | 8,150,235 |
| 9 Apr 2013 | CNY | 4.2969 | 4.372 | 4.2608 | 4.357 | 4.357 | +0.042 (+0.98%) | 8,856,347 |
| 8 Apr 2013 | CNY | 4.2578 | 4.372 | 4.1376 | 4.3149 | 4.3149 | -0.282 (-6.14%) | 16,502,357 |
| 3 Apr 2013 | CNY | 4.6364 | 4.6755 | 4.5162 | 4.5974 | 4.5974 | -0.045 (-0.97%) | 8,102,175 |
| 2 Apr 2013 | CNY | 4.7746 | 4.8377 | 4.6334 | 4.6424 | 4.6424 | -0.132 (-2.77%) | 9,209,630 |
| 1 Apr 2013 | CNY | 4.6815 | 4.8227 | 4.6815 | 4.7746 | 4.7746 | +0.102 (+2.19%) | 7,875,582 |
