| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2013 | CNY | 5.2663 | 5.4043 | 5.1911 | 5.4043 | 5.4043 | +0.148 (+2.82%) | 4,731,382 |
| 24 May 2013 | CNY | 5.1711 | 5.2638 | 4.9554 | 5.2563 | 5.2563 | +0.138 (+2.69%) | 5,889,277 |
| 23 May 2013 | CNY | 5.2413 | 5.3065 | 5.1184 | 5.1184 | 5.1184 | -0.155 (-2.95%) | 2,865,834 |
| 22 May 2013 | CNY | 5.5648 | 5.5899 | 5.2689 | 5.2739 | 5.2739 | -0.238 (-4.32%) | 2,677,763 |
| 21 May 2013 | CNY | 5.4971 | 5.5171 | 5.3968 | 5.5121 | 5.5121 | +0.015 (+0.27%) | 2,526,921 |
| 20 May 2013 | CNY | 5.4895 | 5.5447 | 5.4043 | 5.4971 | 5.4971 | 0.0 (0.0%) | 3,383,785 |
| 17 May 2013 | CNY | 5.2814 | 5.5146 | 5.2663 | 5.4971 | 5.4971 | +0.253 (+4.83%) | 5,230,954 |
| 16 May 2013 | CNY | 5.0883 | 5.2588 | 5.0181 | 5.2438 | 5.2438 | +0.138 (+2.70%) | 3,352,514 |
| 15 May 2013 | CNY | 5.0055 | 5.1385 | 4.9905 | 5.1059 | 5.1059 | +0.1 (+2.01%) | 1,874,759 |
| 14 May 2013 | CNY | 4.9805 | 5.0758 | 4.9805 | 5.0055 | 5.0055 | -0.038 (-0.75%) | 1,363,419 |
| 13 May 2013 | CNY | 5.0908 | 5.1309 | 4.9905 | 5.0432 | 5.0432 | -0.06 (-1.18%) | 2,389,516 |
| 10 May 2013 | CNY | 5.0983 | 5.1836 | 4.9178 | 5.1033 | 5.1033 | -0.038 (-0.73%) | 5,361,452 |
| 9 May 2013 | CNY | 5.2187 | 5.314 | 5.0908 | 5.141 | 5.141 | -0.073 (-1.39%) | 2,505,105 |
| 8 May 2013 | CNY | 5.1435 | 5.2388 | 5.1109 | 5.2137 | 5.2137 | +0.023 (+0.44%) | 2,572,786 |
| 7 May 2013 | CNY | 5.1033 | 5.2638 | 5.0632 | 5.1911 | 5.1911 | -0.02 (-0.39%) | 2,920,444 |
| 6 May 2013 | CNY | 5.0858 | 5.2663 | 5.0858 | 5.2112 | 5.2112 | +0.133 (+2.62%) | 3,369,844 |
| 3 May 2013 | CNY | 5.0808 | 5.2112 | 5.0457 | 5.0783 | 5.0783 | -0.003 (-0.05%) | 4,263,514 |
| 2 May 2013 | CNY | 4.7447 | 5.166 | 4.7297 | 5.0808 | 5.0808 | +0.218 (+4.49%) | 4,276,263 |
| 26 Apr 2013 | CNY | 5.0432 | 5.1761 | 4.7648 | 4.8626 | 4.8626 | -0.153 (-3.05%) | 3,663,139 |
| 25 Apr 2013 | CNY | 4.7648 | 5.0156 | 4.7397 | 5.0156 | 5.0156 | +0.188 (+3.90%) | 5,102,447 |
| 24 Apr 2013 | CNY | 4.5541 | 4.8551 | 4.5391 | 4.8275 | 4.8275 | +0.228 (+4.96%) | 5,678,011 |
| 23 Apr 2013 | CNY | 4.6344 | 4.7146 | 4.514 | 4.5993 | 4.5993 | -0.115 (-2.45%) | 4,182,491 |
| 22 Apr 2013 | CNY | 4.6896 | 4.7849 | 4.5165 | 4.7146 | 4.7146 | +0.043 (+0.91%) | 4,131,242 |
| 19 Apr 2013 | CNY | 4.4965 | 4.9153 | 4.4965 | 4.672 | 4.672 | +0.161 (+3.56%) | 5,376,609 |
| 18 Apr 2013 | CNY | 4.3009 | 4.5391 | 4.3009 | 4.5115 | 4.5115 | +0.173 (+3.99%) | 3,930,942 |
| 17 Apr 2013 | CNY | 4.3184 | 4.4087 | 4.178 | 4.3385 | 4.3385 | +0.083 (+1.95%) | 4,114,590 |
| 16 Apr 2013 | CNY | 4.025 | 4.2607 | 4.025 | 4.2557 | 4.2557 | +0.231 (+5.73%) | 4,390,256 |
| 15 Apr 2013 | CNY | 3.9874 | 4.1002 | 3.9849 | 4.025 | 4.025 | -0.063 (-1.53%) | 1,086,952 |
| 12 Apr 2013 | CNY | 4.0977 | 4.1554 | 4.0626 | 4.0877 | 4.0877 | -0.005 (-0.12%) | 1,188,535 |
| 11 Apr 2013 | CNY | 4.2331 | 4.2382 | 4.0902 | 4.0927 | 4.0927 | -0.073 (-1.75%) | 2,203,280 |
