| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2013 | CNY | 4.6896 | 4.7523 | 4.5892 | 4.6695 | 4.6695 | +0.045 (+0.98%) | 1,602,523 |
| 10 Jul 2013 | CNY | 4.5516 | 4.6394 | 4.5391 | 4.6244 | 4.6244 | +0.063 (+1.37%) | 1,300,722 |
| 9 Jul 2013 | CNY | 4.3134 | 4.5993 | 4.3134 | 4.5617 | 4.5617 | +0.161 (+3.65%) | 1,269,806 |
| 8 Jul 2013 | CNY | 4.3585 | 4.6971 | 4.2883 | 4.4012 | 4.4012 | -0.361 (-7.58%) | 2,364,311 |
| 5 Jul 2013 | CNY | 4.8124 | 4.9253 | 4.7623 | 4.7623 | 4.7623 | -0.088 (-1.81%) | 1,923,894 |
| 4 Jul 2013 | CNY | 4.8751 | 4.9353 | 4.7949 | 4.8501 | 4.8501 | -0.078 (-1.58%) | 2,073,101 |
| 3 Jul 2013 | CNY | 4.9855 | 5.1159 | 4.83 | 4.9278 | 4.9278 | -0.078 (-1.55%) | 3,696,647 |
| 2 Jul 2013 | CNY | 4.7472 | 5.0281 | 4.7422 | 5.0055 | 5.0055 | +0.266 (+5.61%) | 3,435,006 |
| 1 Jul 2013 | CNY | 4.5742 | 4.8225 | 4.5742 | 4.7397 | 4.7397 | +0.171 (+3.73%) | 2,319,463 |
| 28 Jun 2013 | CNY | 4.682 | 4.7347 | 4.5291 | 4.5692 | 4.5692 | -0.196 (-4.11%) | 3,524,977 |
| 27 Jun 2013 | CNY | 4.8751 | 4.983 | 4.7222 | 4.7648 | 4.7648 | -0.113 (-2.31%) | 4,348,705 |
| 26 Jun 2013 | CNY | 4.8149 | 4.9278 | 4.6394 | 4.8776 | 4.8776 | +0.045 (+0.93%) | 3,913,265 |
| 25 Jun 2013 | CNY | 4.7648 | 4.9579 | 4.2883 | 4.8325 | 4.8325 | +0.068 (+1.42%) | 4,840,885 |
| 24 Jun 2013 | CNY | 5.2413 | 5.2463 | 4.7171 | 4.7648 | 4.7648 | -0.466 (-8.92%) | 2,789,400 |
| 21 Jun 2013 | CNY | 5.0657 | 5.3491 | 5.0156 | 5.2312 | 5.2312 | -0.01 (-0.19%) | 3,482,115 |
| 20 Jun 2013 | CNY | 5.4971 | 5.5372 | 5.2413 | 5.2413 | 5.2413 | -0.243 (-4.43%) | 1,562,818 |
| 19 Jun 2013 | CNY | 5.7177 | 5.7177 | 5.4544 | 5.4845 | 5.4845 | -0.221 (-3.87%) | 2,497,297 |
| 18 Jun 2013 | CNY | 5.7253 | 5.8181 | 5.63 | 5.7052 | 5.7052 | -0.02 (-0.35%) | 1,439,215 |
| 17 Jun 2013 | CNY | 5.8181 | 5.9861 | 5.7177 | 5.7253 | 5.7253 | -0.13 (-2.23%) | 2,844,628 |
| 14 Jun 2013 | CNY | 5.3792 | 5.9033 | 5.3792 | 5.8557 | 5.8557 | +0.489 (+9.11%) | 2,400,997 |
| 13 Jun 2013 | CNY | 5.492 | 5.492 | 5.0156 | 5.3667 | 5.3667 | -0.13 (-2.37%) | 2,344,979 |
| 7 Jun 2013 | CNY | 5.5397 | 5.6174 | 5.4419 | 5.4971 | 5.4971 | -0.075 (-1.35%) | 2,624,154 |
| 6 Jun 2013 | CNY | 5.5873 | 5.7403 | 5.487 | 5.5723 | 5.5723 | -0.02 (-0.36%) | 2,370,121 |
| 5 Jun 2013 | CNY | 5.5422 | 5.6626 | 5.5196 | 5.5924 | 5.5924 | +0.05 (+0.91%) | 1,919,807 |
| 4 Jun 2013 | CNY | 5.7002 | 5.8381 | 5.5046 | 5.5422 | 5.5422 | -0.158 (-2.77%) | 3,879,578 |
| 3 Jun 2013 | CNY | 5.9134 | 5.9786 | 5.6927 | 5.7002 | 5.7002 | -0.118 (-2.03%) | 2,579,333 |
| 31 May 2013 | CNY | 5.6927 | 5.956 | 5.645 | 5.8181 | 5.8181 | +0.13 (+2.29%) | 2,745,133 |
| 30 May 2013 | CNY | 5.5422 | 5.8456 | 5.5422 | 5.6877 | 5.6877 | +0.133 (+2.39%) | 3,858,168 |
| 29 May 2013 | CNY | 5.329 | 5.5848 | 5.329 | 5.5547 | 5.5547 | +0.226 (+4.24%) | 2,753,607 |
| 28 May 2013 | CNY | 5.4369 | 5.4369 | 5.2689 | 5.329 | 5.329 | -0.075 (-1.39%) | 2,026,164 |
