| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2013 | CNY | 5.1067 | 5.3167 | 5.0667 | 5.12 | 5.12 | +0.003 (+0.06%) | 16,322,880 |
| 5 Jun 2013 | CNY | 5.11 | 5.16 | 5.0367 | 5.1167 | 5.1167 | -0.073 (-1.41%) | 11,363,061 |
| 4 Jun 2013 | CNY | 4.9167 | 5.19 | 4.84 | 5.19 | 5.19 | +0.28 (+5.70%) | 19,801,326 |
| 3 Jun 2013 | CNY | 5.0533 | 5.14 | 4.9 | 4.91 | 4.91 | -0.143 (-2.84%) | 9,679,593 |
| 31 May 2013 | CNY | 4.9733 | 5.1433 | 4.9667 | 5.0533 | 5.0533 | +0.057 (+1.13%) | 15,559,191 |
| 30 May 2013 | CNY | 4.95 | 5.0033 | 4.8767 | 4.9967 | 4.9967 | +0.03 (+0.60%) | 10,153,455 |
| 29 May 2013 | CNY | 4.8933 | 5.0267 | 4.8833 | 4.9667 | 4.9667 | +0.073 (+1.50%) | 7,683,012 |
| 28 May 2013 | CNY | 5.0767 | 5.0767 | 4.8367 | 4.8933 | 4.8933 | -0.157 (-3.10%) | 10,086,099 |
| 27 May 2013 | CNY | 5.0333 | 5.2267 | 4.9833 | 5.05 | 5.05 | +0.03 (+0.60%) | 12,965,772 |
| 24 May 2013 | CNY | 4.87 | 5.06 | 4.8533 | 5.02 | 5.02 | +0.197 (+4.08%) | 12,471,057 |
| 23 May 2013 | CNY | 4.8033 | 4.95 | 4.7667 | 4.8233 | 4.8233 | +0.02 (+0.42%) | 10,489,890 |
| 22 May 2013 | CNY | 4.95 | 4.9733 | 4.7667 | 4.8033 | 4.8033 | -0.167 (-3.35%) | 10,098,276 |
| 21 May 2013 | CNY | 4.92 | 5 | 4.8433 | 4.97 | 4.97 | +0.047 (+0.95%) | 12,470,607 |
| 20 May 2013 | CNY | 4.87 | 4.9567 | 4.8367 | 4.9233 | 4.9233 | +0.093 (+1.93%) | 12,842,934 |
| 17 May 2013 | CNY | 4.62 | 4.83 | 4.62 | 4.83 | 4.83 | +0.2 (+4.32%) | 13,052,199 |
| 16 May 2013 | CNY | 4.78 | 4.8133 | 4.61 | 4.63 | 4.63 | -0.143 (-3.00%) | 12,648,747 |
| 15 May 2013 | CNY | 4.6667 | 4.78 | 4.6333 | 4.7733 | 4.7733 | +0.067 (+1.42%) | 9,205,662 |
| 14 May 2013 | CNY | 4.6867 | 4.8167 | 4.6667 | 4.7067 | 4.7067 | +0.04 (+0.86%) | 15,451,773 |
| 13 May 2013 | CNY | 4.69 | 4.72 | 4.61 | 4.6667 | 4.6667 | -0.033 (-0.71%) | 6,871,938 |
| 10 May 2013 | CNY | 4.6267 | 4.7833 | 4.57 | 4.7 | 4.7 | +0.057 (+1.22%) | 10,924,956 |
| 9 May 2013 | CNY | 4.4933 | 4.66 | 4.4733 | 4.6433 | 4.6433 | +0.137 (+3.03%) | 11,396,214 |
| 8 May 2013 | CNY | 4.4367 | 4.5167 | 4.4367 | 4.5067 | 4.5067 | +0.063 (+1.43%) | 6,268,878 |
| 7 May 2013 | CNY | 4.4133 | 4.5167 | 4.4 | 4.4433 | 4.4433 | +0.043 (+0.98%) | 6,914,301 |
| 6 May 2013 | CNY | 4.3367 | 4.43 | 4.31 | 4.4 | 4.4 | +0.1 (+2.33%) | 6,360,360 |
| 3 May 2013 | CNY | 4.1667 | 4.3167 | 4.1667 | 4.3 | 4.3 | +0.133 (+3.20%) | 4,263,651 |
| 2 May 2013 | CNY | 4.1167 | 4.17 | 4.0867 | 4.1667 | 4.1667 | +0.063 (+1.55%) | 2,362,380 |
| 26 Apr 2013 | CNY | 4.27 | 4.3167 | 4.1 | 4.1033 | 4.1033 | -0.177 (-4.13%) | 4,895,109 |
| 25 Apr 2013 | CNY | 4.3933 | 4.42 | 4.2767 | 4.28 | 4.28 | -0.127 (-2.88%) | 6,094,824 |
| 24 Apr 2013 | CNY | 4.3633 | 4.43 | 4.3033 | 4.4067 | 4.4067 | +0.043 (+0.99%) | 10,511,049 |
| 23 Apr 2013 | CNY | 4.5567 | 4.5567 | 4.34 | 4.3633 | 4.3633 | -0.19 (-4.17%) | 7,536,903 |
