| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2013 | CNY | 4.4551 | 4.6978 | 4.3956 | 4.6154 | 4.6154 | +0.137 (+3.07%) | 5,167,857 |
| 4 Jun 2013 | CNY | 4.7528 | 4.8077 | 4.3086 | 4.478 | 4.478 | -0.302 (-6.32%) | 7,150,339 |
| 3 Jun 2013 | CNY | 4.9405 | 5.0183 | 4.7207 | 4.7802 | 4.7802 | -0.064 (-1.32%) | 7,803,790 |
| 31 May 2013 | CNY | 4.6749 | 5.087 | 4.6154 | 4.8443 | 4.8443 | +0.22 (+4.75%) | 11,393,757 |
| 30 May 2013 | CNY | 4.6108 | 4.6841 | 4.5376 | 4.6245 | 4.6245 | +0.014 (+0.30%) | 5,571,244 |
| 29 May 2013 | CNY | 4.533 | 4.7161 | 4.533 | 4.6108 | 4.6108 | +0.05 (+1.11%) | 5,463,929 |
| 28 May 2013 | CNY | 4.739 | 4.7528 | 4.5101 | 4.5604 | 4.5604 | -0.192 (-4.05%) | 6,710,796 |
| 27 May 2013 | CNY | 4.6841 | 4.7528 | 4.5833 | 4.7528 | 4.7528 | +0.055 (+1.17%) | 9,397,666 |
| 24 May 2013 | CNY | 4.2491 | 4.7161 | 4.2491 | 4.6978 | 4.6978 | +0.412 (+9.62%) | 13,322,860 |
| 23 May 2013 | CNY | 4.1575 | 4.5513 | 4.1209 | 4.2857 | 4.2857 | +0.124 (+2.97%) | 9,996,897 |
| 22 May 2013 | CNY | 4.304 | 4.3361 | 4.1026 | 4.1621 | 4.1621 | -0.215 (-4.92%) | 6,881,443 |
| 21 May 2013 | CNY | 4.1255 | 4.3865 | 4.0751 | 4.3773 | 4.3773 | +0.266 (+6.46%) | 7,537,228 |
| 20 May 2013 | CNY | 3.9469 | 4.1667 | 3.9057 | 4.1117 | 4.1117 | +0.192 (+4.91%) | 4,829,262 |
| 17 May 2013 | CNY | 4.0156 | 4.0156 | 3.8278 | 3.9194 | 3.9194 | +1.897 (+93.79%) | 4,844,837 |
| 17 May 2013 |
|
|||||||
| 16 May 2013 | CNY | 3.9652 | 4.0843 | 3.9072 | 3.9438 | 3.9438 | +0.006 (+0.15%) | 4,861,482 |
| 15 May 2013 | CNY | 3.8462 | 3.9438 | 3.8401 | 3.9377 | 3.9377 | +0.101 (+2.62%) | 1,464,876 |
| 14 May 2013 | CNY | 3.9988 | 4.0232 | 3.8034 | 3.837 | 3.837 | -0.162 (-4.05%) | 3,535,138 |
| 13 May 2013 | CNY | 4.0018 | 4.0873 | 3.9713 | 3.9988 | 3.9988 | -0.021 (-0.53%) | 3,207,823 |
| 10 May 2013 | CNY | 4.072 | 4.072 | 3.9438 | 4.0202 | 4.0202 | -0.015 (-0.38%) | 3,232,019 |
| 9 May 2013 | CNY | 3.8462 | 4.0598 | 3.8004 | 4.0354 | 4.0354 | +0.189 (+4.92%) | 4,939,405 |
| 8 May 2013 | CNY | 3.7515 | 3.8614 | 3.6996 | 3.8462 | 3.8462 | +0.131 (+3.53%) | 3,229,402 |
| 7 May 2013 | CNY | 3.7454 | 3.7637 | 3.6874 | 3.7149 | 3.7149 | -0.028 (-0.73%) | 1,891,493 |
| 6 May 2013 | CNY | 3.7057 | 3.7576 | 3.6508 | 3.7424 | 3.7424 | +0.095 (+2.60%) | 2,635,584 |
| 3 May 2013 | CNY | 3.5989 | 3.6905 | 3.5897 | 3.6477 | 3.6477 | +0.082 (+2.31%) | 1,179,386 |
| 2 May 2013 | CNY | 3.5226 | 3.5836 | 3.5104 | 3.5653 | 3.5653 | -0.006 (-0.17%) | 449,254 |
| 26 Apr 2013 | CNY | 3.6264 | 3.6569 | 3.489 | 3.5714 | 3.5714 | -0.079 (-2.17%) | 1,379,127 |
| 25 Apr 2013 | CNY | 3.6539 | 3.7668 | 3.6264 | 3.6508 | 3.6508 | -0.037 (-0.99%) | 2,588,193 |
| 24 Apr 2013 | CNY | 3.5775 | 3.7088 | 3.5775 | 3.6874 | 3.6874 | +0.085 (+2.37%) | 1,883,277 |
| 23 Apr 2013 | CNY | 3.6813 | 3.7088 | 3.5714 | 3.602 | 3.602 | -0.091 (-2.48%) | 1,677,370 |
| 22 Apr 2013 | CNY | 3.721 | 3.8004 | 3.6355 | 3.6935 | 3.6935 | -0.064 (-1.71%) | 5,145,311 |
