| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2013 | CNY | 7.4408 | 7.9795 | 7.2388 | 7.791 | 7.791 | +0.364 (+4.90%) | 8,340,773 |
| 30 May 2013 | CNY | 7.3331 | 7.4879 | 7.1513 | 7.4273 | 7.4273 | +0.148 (+2.03%) | 3,833,778 |
| 29 May 2013 | CNY | 7.1917 | 7.3802 | 7.1647 | 7.2792 | 7.2792 | +0.034 (+0.47%) | 2,974,539 |
| 28 May 2013 | CNY | 7.5755 | 7.7034 | 7.2388 | 7.2455 | 7.2455 | -0.229 (-3.06%) | 5,110,693 |
| 27 May 2013 | CNY | 7.5149 | 7.663 | 7.3061 | 7.4745 | 7.4745 | -0.04 (-0.54%) | 5,095,536 |
| 24 May 2013 | CNY | 7.3398 | 7.663 | 7.3061 | 7.5149 | 7.5149 | +0.128 (+1.73%) | 6,938,929 |
| 23 May 2013 | CNY | 7.0301 | 7.5688 | 7.0099 | 7.3869 | 7.3869 | +0.357 (+5.08%) | 8,912,741 |
| 22 May 2013 | CNY | 7.1647 | 7.2657 | 7.0031 | 7.0301 | 7.0301 | -0.229 (-3.15%) | 4,839,933 |
| 21 May 2013 | CNY | 6.9896 | 7.4004 | 6.9358 | 7.259 | 7.259 | +0.209 (+2.96%) | 7,896,790 |
| 20 May 2013 | CNY | 6.9829 | 7.3869 | 6.8684 | 7.0503 | 7.0503 | +0.29 (+4.28%) | 7,529,621 |
| 17 May 2013 | CNY | 6.5587 | 6.8348 | 6.5385 | 6.7607 | 6.7607 | +0.189 (+2.87%) | 5,036,005 |
| 16 May 2013 | CNY | 6.6732 | 6.9358 | 6.5587 | 6.5722 | 6.5722 | -0.162 (-2.40%) | 4,876,534 |
| 15 May 2013 | CNY | 6.4914 | 6.8078 | 6.4509 | 6.7338 | 6.7338 | +0.283 (+4.39%) | 5,225,495 |
| 14 May 2013 | CNY | 6.6664 | 6.6799 | 6.4375 | 6.4509 | 6.4509 | -0.276 (-4.10%) | 3,370,324 |
| 13 May 2013 | CNY | 6.6664 | 6.7674 | 6.5385 | 6.727 | 6.727 | +0.061 (+0.91%) | 4,455,554 |
| 10 May 2013 | CNY | 6.7001 | 6.7472 | 6.5385 | 6.6664 | 6.6664 | -0.182 (-2.65%) | 5,636,169 |
| 9 May 2013 | CNY | 6.6328 | 6.9964 | 6.5991 | 6.8482 | 6.8482 | +0.249 (+3.77%) | 12,948,490 |
| 8 May 2013 | CNY | 6.0469 | 6.5991 | 5.9796 | 6.5991 | 6.5991 | +0.599 (+9.99%) | 5,944,901 |
| 7 May 2013 | CNY | 6.0873 | 6.0873 | 5.9257 | 5.9998 | 5.9998 | -0.087 (-1.44%) | 2,004,040 |
| 6 May 2013 | CNY | 6.0267 | 6.1816 | 5.9257 | 6.0873 | 6.0873 | +0.182 (+3.08%) | 4,075,804 |
| 3 May 2013 | CNY | 5.6968 | 5.9055 | 5.6833 | 5.9055 | 5.9055 | +0.229 (+4.03%) | 1,717,744 |
| 2 May 2013 | CNY | 5.6362 | 5.7102 | 5.5554 | 5.6766 | 5.6766 | +0.04 (+0.72%) | 783,670 |
| 26 Apr 2013 | CNY | 5.9055 | 5.919 | 5.589 | 5.6362 | 5.6362 | -0.249 (-4.23%) | 1,205,057 |
| 25 Apr 2013 | CNY | 6.0065 | 6.0469 | 5.8718 | 5.8853 | 5.8853 | -0.148 (-2.46%) | 1,363,172 |
| 24 Apr 2013 | CNY | 5.8718 | 6.0335 | 5.8314 | 6.0335 | 6.0335 | +0.202 (+3.47%) | 1,829,638 |
| 23 Apr 2013 | CNY | 6.0604 | 6.1547 | 5.8045 | 5.8314 | 5.8314 | -0.29 (-4.73%) | 1,677,598 |
| 22 Apr 2013 | CNY | 5.9729 | 6.1883 | 5.9392 | 6.121 | 6.121 | +0.148 (+2.48%) | 2,326,761 |
| 19 Apr 2013 | CNY | 5.9324 | 6.0335 | 5.9257 | 5.9729 | 5.9729 | +0.041 (+0.68%) | 1,432,044 |
| 18 Apr 2013 | CNY | 5.8314 | 5.9526 | 5.7978 | 5.9324 | 5.9324 | +0.067 (+1.15%) | 1,220,654 |
| 17 Apr 2013 | CNY | 5.7843 | 5.8651 | 5.7641 | 5.8651 | 5.8651 | +0.087 (+1.51%) | 894,093 |
