| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2013 | CNY | 6.2692 | 6.7019 | 6.2692 | 6.5981 | 6.5981 | +0.304 (+4.83%) | 74,594,296 |
| 23 May 2013 | CNY | 6.4039 | 6.6539 | 6.2654 | 6.2942 | 6.2942 | -0.177 (-2.74%) | 76,717,992 |
| 22 May 2013 | CNY | 6.5346 | 6.5769 | 6.3077 | 6.4712 | 6.4712 | -0.221 (-3.30%) | 74,214,764 |
| 21 May 2013 | CNY | 6.4327 | 6.8885 | 6.2942 | 6.6923 | 6.6923 | +0.262 (+4.07%) | 117,106,860 |
| 20 May 2013 | CNY | 6.0673 | 6.5135 | 5.9231 | 6.4308 | 6.4308 | +0.494 (+8.33%) | 120,308,318 |
| 17 May 2013 | CNY | 5.8077 | 6.0558 | 5.6442 | 5.9365 | 5.9365 | +0.196 (+3.42%) | 102,083,628 |
| 16 May 2013 | CNY | 5.8077 | 6.0385 | 5.6923 | 5.7404 | 5.7404 | -0.198 (-3.34%) | 120,030,731 |
| 15 May 2013 | CNY | 5.4423 | 5.9769 | 5.3865 | 5.9385 | 5.9385 | +0.496 (+9.12%) | 90,553,002 |
| 14 May 2013 | CNY | 5.7635 | 5.7654 | 5.3577 | 5.4423 | 5.4423 | -0.369 (-6.35%) | 85,848,469 |
| 13 May 2013 | CNY | 5.7308 | 5.9154 | 5.6135 | 5.8115 | 5.8115 | +0.002 (+0.03%) | 70,869,208 |
| 10 May 2013 | CNY | 5.9596 | 6.0192 | 5.6942 | 5.8096 | 5.8096 | -0.283 (-4.64%) | 82,220,782 |
| 9 May 2013 | CNY | 5.9808 | 6.2096 | 5.7539 | 6.0923 | 6.0923 | +0.196 (+3.33%) | 136,451,385 |
| 8 May 2013 | CNY | 5.375 | 5.8962 | 5.3673 | 5.8962 | 5.8962 | +0.537 (+10.01%) | 161,926,252 |
| 7 May 2013 | CNY | 5.1942 | 5.4077 | 5.1462 | 5.3596 | 5.3596 | +0.048 (+0.91%) | 83,607,877 |
| 6 May 2013 | CNY | 5.4635 | 5.8635 | 5.2942 | 5.3115 | 5.3115 | -0.129 (-2.37%) | 133,261,050 |
| 3 May 2013 | CNY | 5.5096 | 5.5769 | 5.2846 | 5.4404 | 5.4404 | -0.069 (-1.26%) | 114,572,302 |
| 2 May 2013 | CNY | 5.3577 | 5.625 | 5.25 | 5.5096 | 5.5096 | +0.046 (+0.84%) | 141,563,619 |
| 26 Apr 2013 | CNY | 5.0346 | 5.5731 | 4.9442 | 5.4635 | 5.4635 | +0.387 (+7.61%) | 134,555,184 |
| 25 Apr 2013 | CNY | 5.4385 | 5.4385 | 4.9808 | 5.0769 | 5.0769 | +0.133 (+2.68%) | 179,245,742 |
| 24 Apr 2013 | CNY | 4.6539 | 4.9442 | 4.6346 | 4.9442 | 4.9442 | +0.45 (+10.01%) | 85,574,330 |
| 23 Apr 2013 | CNY | 4.6346 | 4.7865 | 4.4519 | 4.4942 | 4.4942 | -0.054 (-1.19%) | 150,315,053 |
| 22 Apr 2013 | CNY | 4.1385 | 4.5481 | 4.1346 | 4.5481 | 4.5481 | +0.413 (+10.00%) | 112,940,172 |
| 19 Apr 2013 | CNY | 4.0942 | 4.2058 | 4.0423 | 4.1346 | 4.1346 | +0.042 (+1.03%) | 69,966,577 |
| 18 Apr 2013 | CNY | 3.9039 | 4.1865 | 3.8808 | 4.0923 | 4.0923 | +0.148 (+3.75%) | 89,547,894 |
| 17 Apr 2013 | CNY | 3.6385 | 3.9923 | 3.6385 | 3.9442 | 3.9442 | +0.281 (+7.66%) | 87,841,603 |
| 16 Apr 2013 | CNY | 3.6327 | 3.7039 | 3.5615 | 3.6635 | 3.6635 | -0.01 (-0.26%) | 36,498,540 |
| 15 Apr 2013 | CNY | 3.5923 | 3.7019 | 3.5058 | 3.6731 | 3.6731 | +0.062 (+1.71%) | 39,676,712 |
| 12 Apr 2013 | CNY | 3.4808 | 3.7096 | 3.4673 | 3.6115 | 3.6115 | +3.287 (+1012.60%) | 49,744,125 |
| 12 Apr 2013 |
|
|||||||
| 11 Apr 2013 | CNY | 3.6172 | 3.685 | 3.544 | 3.5449 | 3.5449 | -0.066 (-1.83%) | 35,761,230 |
| 10 Apr 2013 | CNY | 3.6447 | 3.6557 | 3.4707 | 3.6108 | 3.6108 | -0.028 (-0.78%) | 38,171,438 |
