| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2013 | CNY | 5.2039 | 5.3051 | 5.1308 | 5.2923 | 5.2923 | +0.087 (+1.68%) | 9,031,300 |
| 23 May 2013 | CNY | 5.2115 | 5.3026 | 5.1821 | 5.2051 | 5.2051 | -0.018 (-0.34%) | 6,085,170 |
| 22 May 2013 | CNY | 5.2949 | 5.3577 | 5.2 | 5.2231 | 5.2231 | -0.099 (-1.85%) | 7,324,363 |
| 21 May 2013 | CNY | 5.2282 | 5.3462 | 5.2 | 5.3218 | 5.3218 | +0.091 (+1.74%) | 9,950,421 |
| 20 May 2013 | CNY | 5.1218 | 5.2474 | 5.091 | 5.2308 | 5.2308 | +0.091 (+1.77%) | 9,978,095 |
| 17 May 2013 | CNY | 5.0154 | 5.1833 | 4.9872 | 5.1397 | 5.1397 | +0.085 (+1.67%) | 9,745,008 |
| 16 May 2013 | CNY | 5.0474 | 5.1756 | 4.9872 | 5.0551 | 5.0551 | -0.008 (-0.15%) | 8,179,438 |
| 15 May 2013 | CNY | 5.0218 | 5.0744 | 4.941 | 5.0628 | 5.0628 | +0.063 (+1.26%) | 4,858,230 |
| 14 May 2013 | CNY | 5.1205 | 5.1205 | 4.9487 | 5 | 5 | -0.109 (-2.13%) | 4,844,977 |
| 13 May 2013 | CNY | 5.1731 | 5.1859 | 5.0641 | 5.109 | 5.109 | -0.077 (-1.48%) | 7,084,747 |
| 10 May 2013 | CNY | 5.1064 | 5.2539 | 5.0897 | 5.1859 | 5.1859 | +0.047 (+0.92%) | 5,340,098 |
| 9 May 2013 | CNY | 5.1321 | 5.1769 | 5.0859 | 5.1385 | 5.1385 | -0.022 (-0.42%) | 5,277,487 |
| 8 May 2013 | CNY | 4.9949 | 5.1692 | 4.9949 | 5.1603 | 5.1603 | +0.167 (+3.34%) | 5,796,281 |
| 7 May 2013 | CNY | 5.0103 | 5.0487 | 4.9654 | 4.9936 | 4.9936 | -0.001 (-0.03%) | 3,070,891 |
| 6 May 2013 | CNY | 4.9423 | 5.0333 | 4.9397 | 4.9949 | 4.9949 | +0.055 (+1.12%) | 4,947,009 |
| 3 May 2013 | CNY | 4.868 | 4.9872 | 4.868 | 4.9397 | 4.9397 | +0.04 (+0.81%) | 6,276,511 |
| 2 May 2013 | CNY | 5.0115 | 5.018 | 4.85 | 4.9 | 4.9 | -0.141 (-2.80%) | 9,529,236 |
| 26 Apr 2013 | CNY | 5.0308 | 5.1654 | 5.0282 | 5.041 | 5.041 | -0.008 (-0.15%) | 4,962,945 |
| 25 Apr 2013 | CNY | 5.1282 | 5.2513 | 5.0167 | 5.0487 | 5.0487 | -0.092 (-1.80%) | 8,319,183 |
| 24 Apr 2013 | CNY | 5.0077 | 5.1603 | 4.9923 | 5.141 | 5.141 | +0.141 (+2.82%) | 4,890,904 |
| 23 Apr 2013 | CNY | 5.2026 | 5.2128 | 4.9872 | 5 | 5 | -0.2 (-3.85%) | 6,008,644 |
| 22 Apr 2013 | CNY | 5.1718 | 5.2564 | 5.1397 | 5.2 | 5.2 | +0.017 (+0.32%) | 6,298,156 |
| 19 Apr 2013 | CNY | 5.0321 | 5.1897 | 5.0026 | 5.1833 | 5.1833 | +0.158 (+3.14%) | 9,563,775 |
| 18 Apr 2013 | CNY | 4.9974 | 5.0346 | 4.9359 | 5.0256 | 5.0256 | -0.032 (-0.63%) | 12,213,583 |
| 17 Apr 2013 | CNY | 5.0577 | 5.1346 | 5.0192 | 5.0577 | 5.0577 | +0.006 (+0.13%) | 6,382,747 |
| 16 Apr 2013 | CNY | 5.0167 | 5.0577 | 4.9795 | 5.0513 | 5.0513 | -0.017 (-0.33%) | 8,436,004 |
| 15 Apr 2013 | CNY | 5.0769 | 5.1513 | 5.0192 | 5.068 | 5.068 | +0.001 (+0.03%) | 5,067,816 |
| 12 Apr 2013 | CNY | 5.0897 | 5.1128 | 5.0577 | 5.0667 | 5.0667 | -0.022 (-0.43%) | 3,341,800 |
| 11 Apr 2013 | CNY | 5.1756 | 5.1756 | 5.0833 | 5.0885 | 5.0885 | -0.046 (-0.90%) | 4,856,085 |
| 10 Apr 2013 | CNY | 5.1846 | 5.2154 | 5.0513 | 5.1346 | 5.1346 | -0.058 (-1.11%) | 5,696,074 |
