| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2013 | CNY | 4.3421 | 4.4737 | 4.2263 | 4.2263 | 4.2263 | -0.121 (-2.79%) | 4,570,583 |
| 26 Jun 2013 | CNY | 4.2526 | 4.3579 | 4.1158 | 4.3474 | 4.3474 | +0.095 (+2.23%) | 4,263,835 |
| 25 Jun 2013 | CNY | 4.2105 | 4.379 | 3.8263 | 4.2526 | 4.2526 | +0.021 (+0.50%) | 5,444,377 |
| 24 Jun 2013 | CNY | 4.5842 | 4.5842 | 4.1737 | 4.2316 | 4.2316 | -0.384 (-8.32%) | 3,433,224 |
| 21 Jun 2013 | CNY | 4.6579 | 4.6684 | 4.4263 | 4.6158 | 4.6158 | -0.089 (-1.90%) | 3,107,387 |
| 20 Jun 2013 | CNY | 4.8579 | 4.9211 | 4.7 | 4.7053 | 4.7053 | -0.205 (-4.18%) | 3,090,405 |
| 19 Jun 2013 | CNY | 4.9737 | 4.9737 | 4.7526 | 4.9105 | 4.9105 | -0.089 (-1.79%) | 4,333,987 |
| 18 Jun 2013 | CNY | 4.9579 | 5.0263 | 4.9 | 5 | 5 | +0.047 (+0.96%) | 2,598,571 |
| 17 Jun 2013 | CNY | 5.0211 | 5.0211 | 4.8737 | 4.9526 | 4.9526 | -0.053 (-1.05%) | 3,660,325 |
| 14 Jun 2013 | CNY | 4.9474 | 5.0053 | 4.9105 | 5.0053 | 5.0053 | +0.084 (+1.71%) | 5,472,081 |
| 13 Jun 2013 | CNY | 5.2632 | 5.2632 | 4.9211 | 4.9211 | 4.9211 | -0.4 (-7.52%) | 4,590,432 |
| 7 Jun 2013 | CNY | 5.4316 | 5.4895 | 5.2947 | 5.3211 | 5.3211 | -0.111 (-2.03%) | 3,630,919 |
| 6 Jun 2013 | CNY | 5.6737 | 5.7316 | 5.4105 | 5.4316 | 5.4316 | -0.253 (-4.44%) | 6,340,224 |
| 5 Jun 2013 | CNY | 5.6368 | 5.7947 | 5.6368 | 5.6842 | 5.6842 | -0.053 (-0.92%) | 3,477,334 |
| 4 Jun 2013 | CNY | 5.8684 | 5.9842 | 5.6842 | 5.7368 | 5.7368 | -0.195 (-3.28%) | 5,410,656 |
| 3 Jun 2013 | CNY | 5.9947 | 6.0421 | 5.8737 | 5.9316 | 5.9316 | +0.005 (+0.09%) | 4,196,942 |
| 31 May 2013 | CNY | 6.0474 | 6.0632 | 5.9211 | 5.9263 | 5.9263 | -0.137 (-2.26%) | 5,628,389 |
| 30 May 2013 | CNY | 6 | 6.2105 | 5.8421 | 6.0632 | 6.0632 | +0.058 (+0.96%) | 8,551,991 |
| 29 May 2013 | CNY | 5.9579 | 6.0526 | 5.9105 | 6.0053 | 6.0053 | +0.074 (+1.24%) | 5,878,221 |
| 28 May 2013 | CNY | 6.079 | 6.1316 | 5.8579 | 5.9316 | 5.9316 | -0.195 (-3.18%) | 9,557,323 |
| 27 May 2013 | CNY | 6.1526 | 6.3368 | 6.1 | 6.1263 | 6.1263 | -0.116 (-1.86%) | 9,361,516 |
| 24 May 2013 | CNY | 6.0421 | 6.2579 | 6.0053 | 6.2421 | 6.2421 | +0.132 (+2.15%) | 13,463,445 |
| 23 May 2013 | CNY | 5.9105 | 6.3632 | 5.9105 | 6.1105 | 6.1105 | +0.321 (+5.54%) | 21,144,307 |
| 22 May 2013 | CNY | 5.9895 | 6.0421 | 5.779 | 5.7895 | 5.7895 | -0.216 (-3.59%) | 11,901,818 |
| 21 May 2013 | CNY | 5.6474 | 6.0526 | 5.6158 | 6.0053 | 6.0053 | +0.39 (+6.94%) | 17,993,053 |
| 20 May 2013 | CNY | 5.5632 | 5.7211 | 5.5526 | 5.6158 | 5.6158 | +0.026 (+0.47%) | 7,745,901 |
| 17 May 2013 | CNY | 5.4211 | 5.6474 | 5.4 | 5.5895 | 5.5895 | +0.179 (+3.31%) | 8,471,987 |
| 16 May 2013 | CNY | 5.4211 | 5.4632 | 5.379 | 5.4105 | 5.4105 | -0.032 (-0.58%) | 3,848,607 |
| 15 May 2013 | CNY | 5.2842 | 5.4579 | 5.2842 | 5.4421 | 5.4421 | +0.132 (+2.48%) | 3,779,753 |
| 14 May 2013 | CNY | 5.4 | 5.4105 | 5.2895 | 5.3105 | 5.3105 | -0.095 (-1.75%) | 3,865,000 |
