| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2013 | CNY | 4.6933 | 4.6933 | 4.48 | 4.4978 | 4.4978 | -0.155 (-3.34%) | 4,069,437 |
| 2 Apr 2013 | CNY | 4.7556 | 4.8044 | 4.6489 | 4.6533 | 4.6533 | -0.12 (-2.51%) | 3,334,835 |
| 1 Apr 2013 | CNY | 4.7333 | 4.7867 | 4.6933 | 4.7733 | 4.7733 | +0.022 (+0.47%) | 2,470,284 |
| 29 Mar 2013 | CNY | 4.8267 | 4.88 | 4.7022 | 4.7511 | 4.7511 | -0.08 (-1.66%) | 3,697,614 |
| 28 Mar 2013 | CNY | 4.9556 | 4.9556 | 4.7644 | 4.8311 | 4.8311 | -0.173 (-3.46%) | 5,568,653 |
| 27 Mar 2013 | CNY | 4.8133 | 5.0044 | 4.7822 | 5.0044 | 5.0044 | +0.191 (+3.97%) | 6,621,806 |
| 26 Mar 2013 | CNY | 4.9333 | 4.9333 | 4.7289 | 4.8133 | 4.8133 | -0.102 (-2.08%) | 3,812,370 |
| 25 Mar 2013 | CNY | 4.8933 | 4.9822 | 4.8889 | 4.9156 | 4.9156 | +0.04 (+0.82%) | 3,371,159 |
| 22 Mar 2013 | CNY | 4.8622 | 4.9644 | 4.8489 | 4.8756 | 4.8756 | +0.004 (+0.09%) | 2,472,219 |
| 21 Mar 2013 | CNY | 4.8667 | 4.9333 | 4.8 | 4.8711 | 4.8711 | +0.049 (+1.01%) | 3,623,265 |
| 20 Mar 2013 | CNY | 4.6356 | 4.8222 | 4.6178 | 4.8222 | 4.8222 | +0.182 (+3.93%) | 4,027,572 |
| 19 Mar 2013 | CNY | 4.6978 | 4.7156 | 4.5556 | 4.64 | 4.64 | -0.053 (-1.14%) | 3,241,534 |
| 18 Mar 2013 | CNY | 4.7022 | 4.7511 | 4.6667 | 4.6933 | 4.6933 | -0.044 (-0.94%) | 2,586,692 |
| 15 Mar 2013 | CNY | 4.68 | 4.8133 | 4.6311 | 4.7378 | 4.7378 | +0.044 (+0.95%) | 4,736,695 |
| 14 Mar 2013 | CNY | 4.6711 | 4.7111 | 4.64 | 4.6933 | 4.6933 | +0.027 (+0.57%) | 3,366,461 |
| 13 Mar 2013 | CNY | 4.7333 | 4.7689 | 4.5911 | 4.6667 | 4.6667 | -0.08 (-1.69%) | 3,552,122 |
| 12 Mar 2013 | CNY | 4.9733 | 5.0089 | 4.6889 | 4.7467 | 4.7467 | -0.218 (-4.39%) | 6,382,860 |
| 11 Mar 2013 | CNY | 4.9644 | 5.04 | 4.9467 | 4.9644 | 4.9644 | +0.004 (+0.09%) | 3,369,548 |
| 8 Mar 2013 | CNY | 5.1111 | 5.1511 | 4.96 | 4.96 | 4.96 | -0.124 (-2.45%) | 4,702,837 |
| 7 Mar 2013 | CNY | 5.2133 | 5.2756 | 5.0444 | 5.0844 | 5.0844 | -0.129 (-2.47%) | 8,565,948 |
| 6 Mar 2013 | CNY | 5.0311 | 5.3333 | 5.0311 | 5.2133 | 5.2133 | +0.191 (+3.81%) | 10,452,973 |
| 5 Mar 2013 | CNY | 4.9378 | 5.04 | 4.8133 | 5.0222 | 5.0222 | +0.111 (+2.26%) | 7,428,316 |
| 4 Mar 2013 | CNY | 4.9956 | 5.0844 | 4.8533 | 4.9111 | 4.9111 | -0.133 (-2.64%) | 11,054,229 |
| 1 Mar 2013 | CNY | 4.9644 | 5.0667 | 4.9156 | 5.0444 | 5.0444 | +0.062 (+1.25%) | 11,208,008 |
| 28 Feb 2013 | CNY | 4.7556 | 4.9867 | 4.6667 | 4.9822 | 4.9822 | +0.28 (+5.95%) | 12,822,729 |
| 27 Feb 2013 | CNY | 4.84 | 4.8667 | 4.6756 | 4.7022 | 4.7022 | -0.102 (-2.13%) | 5,892,741 |
| 26 Feb 2013 | CNY | 4.7378 | 4.8889 | 4.7156 | 4.8044 | 4.8044 | +0.031 (+0.65%) | 7,747,958 |
| 25 Feb 2013 | CNY | 4.6444 | 4.7956 | 4.6222 | 4.7733 | 4.7733 | +0.142 (+3.07%) | 5,937,750 |
| 22 Feb 2013 | CNY | 4.6489 | 4.68 | 4.6 | 4.6311 | 4.6311 | +0.004 (+0.10%) | 2,939,951 |
| 21 Feb 2013 | CNY | 4.76 | 4.76 | 4.6 | 4.6267 | 4.6267 | -0.142 (-2.98%) | 4,773,213 |
