| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2013 | CNY | 5.375 | 5.39 | 5.1 | 5.285 | 5.285 | -0.085 (-1.58%) | 1,992,784 |
| 7 Jun 2013 | CNY | 5.59 | 5.59 | 5.35 | 5.37 | 5.37 | -0.19 (-3.42%) | 3,456,960 |
| 6 Jun 2013 | CNY | 6.025 | 6.05 | 5.48 | 5.56 | 5.56 | -0.53 (-8.70%) | 5,474,394 |
| 5 Jun 2013 | CNY | 6.04 | 6.125 | 5.98 | 6.09 | 6.09 | -0.035 (-0.57%) | 5,038,158 |
| 4 Jun 2013 | CNY | 5.81 | 6.15 | 5.755 | 6.125 | 6.125 | +0.31 (+5.33%) | 8,311,654 |
| 3 Jun 2013 | CNY | 5.86 | 5.94 | 5.8 | 5.815 | 5.815 | -0.075 (-1.27%) | 2,276,720 |
| 31 May 2013 | CNY | 5.935 | 5.99 | 5.85 | 5.89 | 5.89 | -0.04 (-0.67%) | 2,713,702 |
| 30 May 2013 | CNY | 5.8 | 5.94 | 5.795 | 5.93 | 5.93 | +0.08 (+1.37%) | 2,444,786 |
| 29 May 2013 | CNY | 5.75 | 6.005 | 5.725 | 5.85 | 5.85 | +0.135 (+2.36%) | 2,337,426 |
| 28 May 2013 | CNY | 5.89 | 5.945 | 5.7 | 5.715 | 5.715 | -0.205 (-3.46%) | 3,202,876 |
| 27 May 2013 | CNY | 5.925 | 6.05 | 5.855 | 5.92 | 5.92 | +0.01 (+0.17%) | 3,090,212 |
| 24 May 2013 | CNY | 5.77 | 5.955 | 5.75 | 5.91 | 5.91 | +0.105 (+1.81%) | 4,265,278 |
| 23 May 2013 | CNY | 5.89 | 5.98 | 5.8 | 5.805 | 5.805 | -0.09 (-1.53%) | 3,707,824 |
| 22 May 2013 | CNY | 5.99 | 6.125 | 5.83 | 5.895 | 5.895 | -0.105 (-1.75%) | 5,212,048 |
| 21 May 2013 | CNY | 5.77 | 6.125 | 5.71 | 6 | 6 | +0.235 (+4.08%) | 7,125,520 |
| 20 May 2013 | CNY | 5.56 | 5.84 | 5.555 | 5.765 | 5.765 | +0.17 (+3.04%) | 4,708,556 |
| 17 May 2013 | CNY | 5.515 | 5.615 | 5.49 | 5.595 | 5.595 | +0.04 (+0.72%) | 2,932,214 |
| 16 May 2013 | CNY | 5.625 | 5.7 | 5.515 | 5.555 | 5.555 | -0.085 (-1.51%) | 4,260,152 |
| 15 May 2013 | CNY | 5.62 | 5.68 | 5.55 | 5.64 | 5.64 | +0.06 (+1.08%) | 2,827,270 |
| 14 May 2013 | CNY | 5.59 | 5.695 | 5.465 | 5.58 | 5.58 | -0.065 (-1.15%) | 2,173,742 |
| 13 May 2013 | CNY | 5.425 | 5.715 | 5.425 | 5.645 | 5.645 | +0.16 (+2.92%) | 4,050,194 |
| 10 May 2013 | CNY | 5.54 | 5.585 | 5.43 | 5.485 | 5.485 | -0.05 (-0.90%) | 2,446,172 |
| 9 May 2013 | CNY | 5.49 | 5.535 | 5.385 | 5.535 | 5.535 | +0.05 (+0.91%) | 3,175,856 |
| 8 May 2013 | CNY | 5.31 | 5.49 | 5.3 | 5.485 | 5.485 | +0.17 (+3.20%) | 3,735,188 |
| 7 May 2013 | CNY | 5.34 | 5.44 | 5.225 | 5.315 | 5.315 | +0.015 (+0.28%) | 2,640,014 |
| 6 May 2013 | CNY | 5.225 | 5.32 | 5.2 | 5.3 | 5.3 | +0.115 (+2.22%) | 2,276,092 |
| 3 May 2013 | CNY | 5.16 | 5.245 | 5.125 | 5.185 | 5.185 | +0.075 (+1.47%) | 1,475,266 |
| 2 May 2013 | CNY | 5.09 | 5.23 | 5 | 5.11 | 5.11 | +0.01 (+0.20%) | 960,528 |
| 26 Apr 2013 | CNY | 5.225 | 5.295 | 5 | 5.1 | 5.1 | -0.11 (-2.11%) | 2,123,932 |
| 25 Apr 2013 | CNY | 5.29 | 5.44 | 5.2 | 5.21 | 5.21 | -0.14 (-2.62%) | 3,002,466 |
