| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2013 | CNY | 3.228 | 3.236 | 3.16 | 3.2 | 3.2 | -0.024 (-0.74%) | 2,047,742 |
| 9 Apr 2013 | CNY | 3.184 | 3.248 | 3.184 | 3.224 | 3.224 | +0.032 (+1.00%) | 2,900,937 |
| 8 Apr 2013 | CNY | 3.132 | 3.208 | 3.096 | 3.192 | 3.192 | +0.032 (+1.01%) | 3,355,455 |
| 3 Apr 2013 | CNY | 3.284 | 3.3 | 3.132 | 3.16 | 3.16 | -0.112 (-3.42%) | 4,755,980 |
| 2 Apr 2013 | CNY | 3.352 | 3.372 | 3.26 | 3.272 | 3.272 | -0.076 (-2.27%) | 3,317,807 |
| 1 Apr 2013 | CNY | 3.344 | 3.36 | 3.32 | 3.348 | 3.348 | -0.004 (-0.12%) | 2,333,157 |
| 29 Mar 2013 | CNY | 3.368 | 3.392 | 3.304 | 3.352 | 3.352 | -0.04 (-1.18%) | 5,500,857 |
| 28 Mar 2013 | CNY | 3.408 | 3.428 | 3.328 | 3.392 | 3.392 | -0.032 (-0.93%) | 5,633,162 |
| 27 Mar 2013 | CNY | 3.424 | 3.456 | 3.392 | 3.424 | 3.424 | -0.008 (-0.23%) | 3,730,165 |
| 26 Mar 2013 | CNY | 3.476 | 3.484 | 3.392 | 3.432 | 3.432 | -0.056 (-1.61%) | 7,741,877 |
| 25 Mar 2013 | CNY | 3.46 | 3.508 | 3.46 | 3.488 | 3.488 | -0.02 (-0.57%) | 7,729,252 |
| 22 Mar 2013 | CNY | 3.564 | 3.592 | 3.452 | 3.508 | 3.508 | -0.268 (-7.10%) | 21,076,900 |
| 21 Mar 2013 | CNY | 3.748 | 3.784 | 3.728 | 3.776 | 3.776 | +0.04 (+1.07%) | 2,942,905 |
| 20 Mar 2013 | CNY | 3.632 | 3.74 | 3.632 | 3.736 | 3.736 | +0.1 (+2.75%) | 2,704,357 |
| 19 Mar 2013 | CNY | 3.636 | 3.648 | 3.552 | 3.636 | 3.636 | +0.028 (+0.78%) | 2,166,685 |
| 18 Mar 2013 | CNY | 3.712 | 3.736 | 3.608 | 3.608 | 3.608 | -0.1 (-2.70%) | 2,354,767 |
| 15 Mar 2013 | CNY | 3.744 | 3.816 | 3.688 | 3.708 | 3.708 | -0.044 (-1.17%) | 3,665,280 |
| 14 Mar 2013 | CNY | 3.788 | 3.824 | 3.732 | 3.752 | 3.752 | -0.036 (-0.95%) | 2,666,617 |
| 13 Mar 2013 | CNY | 3.816 | 3.816 | 3.716 | 3.788 | 3.788 | -0.016 (-0.42%) | 2,776,730 |
| 12 Mar 2013 | CNY | 4.052 | 4.064 | 3.744 | 3.804 | 3.804 | -0.236 (-5.84%) | 6,542,575 |
| 11 Mar 2013 | CNY | 4.024 | 4.092 | 4.012 | 4.04 | 4.04 | -0.004 (-0.10%) | 2,424,300 |
| 8 Mar 2013 | CNY | 4.104 | 4.132 | 4.012 | 4.044 | 4.044 | -0.048 (-1.17%) | 3,476,805 |
| 7 Mar 2013 | CNY | 4.276 | 4.288 | 4.032 | 4.092 | 4.092 | -0.204 (-4.75%) | 7,865,572 |
| 6 Mar 2013 | CNY | 4.196 | 4.316 | 4.14 | 4.296 | 4.296 | +0.112 (+2.68%) | 9,837,672 |
| 5 Mar 2013 | CNY | 3.984 | 4.192 | 3.984 | 4.184 | 4.184 | +0.196 (+4.91%) | 8,010,727 |
| 4 Mar 2013 | CNY | 4.076 | 4.116 | 3.96 | 3.988 | 3.988 | -0.124 (-3.02%) | 6,241,777 |
| 1 Mar 2013 | CNY | 4 | 4.148 | 3.972 | 4.112 | 4.112 | +0.12 (+3.01%) | 9,589,567 |
| 28 Feb 2013 | CNY | 3.872 | 3.996 | 3.868 | 3.992 | 3.992 | +0.128 (+3.31%) | 5,464,652 |
| 27 Feb 2013 | CNY | 3.976 | 3.98 | 3.832 | 3.864 | 3.864 | -0.088 (-2.23%) | 4,252,650 |
| 26 Feb 2013 | CNY | 3.896 | 4.044 | 3.896 | 3.952 | 3.952 | +0.032 (+0.82%) | 6,132,162 |
