| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2013 | CNY | 4.9 | 5.095 | 4.8 | 4.855 | 4.855 | -0.045 (-0.92%) | 2,397,550 |
| 26 Jun 2013 | CNY | 4.65 | 4.9 | 4.63 | 4.9 | 4.9 | +0.16 (+3.38%) | 1,782,372 |
| 25 Jun 2013 | CNY | 4.745 | 4.825 | 4.445 | 4.74 | 4.74 | -0.005 (-0.11%) | 1,762,906 |
| 24 Jun 2013 | CNY | 5.08 | 5.09 | 4.655 | 4.745 | 4.745 | -0.345 (-6.78%) | 2,066,546 |
| 21 Jun 2013 | CNY | 5.175 | 5.175 | 4.84 | 5.09 | 5.09 | -0.2 (-3.78%) | 1,802,658 |
| 20 Jun 2013 | CNY | 5.33 | 5.49 | 5.265 | 5.29 | 5.29 | -0.065 (-1.21%) | 1,740,370 |
| 19 Jun 2013 | CNY | 5.35 | 5.39 | 5.175 | 5.355 | 5.355 | -0.045 (-0.83%) | 1,459,568 |
| 18 Jun 2013 | CNY | 5.365 | 5.425 | 5.3 | 5.4 | 5.4 | +0.04 (+0.75%) | 1,379,052 |
| 17 Jun 2013 | CNY | 5.355 | 5.48 | 5.32 | 5.36 | 5.36 | +0.01 (+0.19%) | 1,848,256 |
| 14 Jun 2013 | CNY | 5.25 | 5.39 | 5.235 | 5.35 | 5.35 | +0.115 (+2.20%) | 1,763,222 |
| 13 Jun 2013 | CNY | 5.325 | 5.34 | 5.13 | 5.235 | 5.235 | -0.12 (-2.24%) | 1,265,556 |
| 7 Jun 2013 | CNY | 5.315 | 5.41 | 5.265 | 5.355 | 5.355 | +0.03 (+0.56%) | 1,746,238 |
| 6 Jun 2013 | CNY | 5.475 | 5.515 | 5.325 | 5.325 | 5.325 | -0.19 (-3.45%) | 2,001,788 |
| 5 Jun 2013 | CNY | 5.39 | 5.54 | 5.36 | 5.515 | 5.515 | +0.1 (+1.85%) | 1,974,486 |
| 4 Jun 2013 | CNY | 5.545 | 5.58 | 5.36 | 5.415 | 5.415 | -0.155 (-2.78%) | 2,002,980 |
| 3 Jun 2013 | CNY | 5.63 | 5.695 | 5.545 | 5.57 | 5.57 | -0.13 (-2.28%) | 2,014,340 |
| 31 May 2013 | CNY | 5.78 | 5.85 | 5.65 | 5.7 | 5.7 | -0.075 (-1.30%) | 1,693,632 |
| 30 May 2013 | CNY | 5.88 | 5.88 | 5.75 | 5.775 | 5.775 | -0.075 (-1.28%) | 1,433,080 |
| 29 May 2013 | CNY | 5.76 | 5.895 | 5.755 | 5.85 | 5.85 | +0.1 (+1.74%) | 2,293,320 |
| 28 May 2013 | CNY | 6.05 | 6.05 | 5.71 | 5.75 | 5.75 | -0.185 (-3.12%) | 3,200,134 |
| 27 May 2013 | CNY | 5.84 | 5.975 | 5.8 | 5.935 | 5.935 | +0.035 (+0.59%) | 4,560,056 |
| 24 May 2013 | CNY | 5.455 | 5.945 | 5.41 | 5.9 | 5.9 | +0.495 (+9.16%) | 7,804,114 |
| 23 May 2013 | CNY | 5.405 | 5.575 | 5.36 | 5.405 | 5.405 | -0.07 (-1.28%) | 1,851,432 |
| 22 May 2013 | CNY | 5.6 | 5.625 | 5.425 | 5.475 | 5.475 | -0.155 (-2.75%) | 2,552,770 |
| 21 May 2013 | CNY | 5.575 | 5.655 | 5.5 | 5.63 | 5.63 | +0.045 (+0.81%) | 2,698,524 |
| 20 May 2013 | CNY | 5.39 | 5.595 | 5.375 | 5.585 | 5.585 | +0.195 (+3.62%) | 3,868,284 |
| 17 May 2013 | CNY | 5.35 | 5.42 | 5.29 | 5.39 | 5.39 | +0.03 (+0.56%) | 2,495,670 |
| 16 May 2013 | CNY | 5.46 | 5.545 | 5.34 | 5.36 | 5.36 | -0.125 (-2.28%) | 3,513,010 |
| 15 May 2013 | CNY | 5.395 | 5.485 | 5.37 | 5.485 | 5.485 | +0.15 (+2.81%) | 2,435,688 |
| 14 May 2013 | CNY | 5.42 | 5.44 | 5.265 | 5.335 | 5.335 | -0.08 (-1.48%) | 1,536,274 |
