| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2013 | CNY | 3.8385 | 3.8385 | 3.6717 | 3.6784 | 3.6784 | -0.14 (-3.67%) | 5,846,215 |
| 27 May 2013 | CNY | 3.7851 | 3.8852 | 3.7718 | 3.8185 | 3.8185 | +0.037 (+0.97%) | 4,509,360 |
| 24 May 2013 | CNY | 3.7284 | 3.7951 | 3.7151 | 3.7818 | 3.7818 | +0.06 (+1.61%) | 4,171,530 |
| 23 May 2013 | CNY | 3.7318 | 3.8185 | 3.6951 | 3.7218 | 3.7218 | -0.003 (-0.09%) | 5,024,716 |
| 22 May 2013 | CNY | 3.8885 | 4.0219 | 3.6951 | 3.7251 | 3.7251 | -0.177 (-4.53%) | 10,355,996 |
| 21 May 2013 | CNY | 3.9018 | 3.9152 | 3.7918 | 3.9018 | 3.9018 | -0.007 (-0.17%) | 8,155,457 |
| 20 May 2013 | CNY | 3.8118 | 3.9252 | 3.7017 | 3.9085 | 3.9085 | -10.716 (-73.27%) | 8,798,225 |
| 20 May 2013 |
|
|||||||
| 17 May 2013 | CNY | 3.8151 | 3.8885 | 3.7551 | 3.8485 | 3.8485 | +0.043 (+1.14%) | 7,862,284 |
| 16 May 2013 | CNY | 3.9102 | 3.9752 | 3.7518 | 3.8051 | 3.8051 | -0.102 (-2.60%) | 8,981,688 |
| 15 May 2013 | CNY | 3.9102 | 3.9602 | 3.8785 | 3.9068 | 3.9068 | -0.012 (-0.30%) | 10,807,751 |
| 14 May 2013 | CNY | 4.0102 | 4.0836 | 3.8618 | 3.9185 | 3.9185 | -0.17 (-4.16%) | 6,390,145 |
| 13 May 2013 | CNY | 4.1019 | 4.1753 | 3.9185 | 4.0886 | 4.0886 | +0.062 (+1.53%) | 11,506,387 |
| 10 May 2013 | CNY | 3.8185 | 4.0419 | 3.7734 | 4.0269 | 4.0269 | +0.208 (+5.46%) | 8,220,490 |
| 9 May 2013 | CNY | 3.8652 | 3.8985 | 3.7718 | 3.8185 | 3.8185 | -0.027 (-0.69%) | 3,987,369 |
| 8 May 2013 | CNY | 3.8135 | 3.8585 | 3.7751 | 3.8451 | 3.8451 | +0.043 (+1.14%) | 3,212,407 |
| 7 May 2013 | CNY | 3.7684 | 3.8785 | 3.7684 | 3.8018 | 3.8018 | +0.008 (+0.22%) | 3,838,758 |
| 6 May 2013 | CNY | 3.7584 | 3.8268 | 3.7318 | 3.7935 | 3.7935 | +0.082 (+2.20%) | 2,761,719 |
| 3 May 2013 | CNY | 3.6384 | 3.7784 | 3.6384 | 3.7117 | 3.7117 | +0.047 (+1.27%) | 2,156,795 |
| 2 May 2013 | CNY | 3.555 | 3.6851 | 3.525 | 3.6651 | 3.6651 | +0.083 (+2.33%) | 2,655,593 |
| 26 Apr 2013 | CNY | 3.615 | 3.7084 | 3.5533 | 3.5817 | 3.5817 | -0.047 (-1.29%) | 3,290,598 |
| 25 Apr 2013 | CNY | 3.8001 | 3.8151 | 3.6117 | 3.6284 | 3.6284 | -0.188 (-4.94%) | 5,546,659 |
| 24 Apr 2013 | CNY | 3.7434 | 3.8501 | 3.7117 | 3.8168 | 3.8168 | +0.11 (+2.97%) | 7,824,748 |
| 23 Apr 2013 | CNY | 3.9319 | 3.9369 | 3.6684 | 3.7067 | 3.7067 | -0.23 (-5.85%) | 8,152,380 |
| 22 Apr 2013 | CNY | 3.9018 | 3.9919 | 3.8385 | 3.9369 | 3.9369 | +0.047 (+1.20%) | 5,563,763 |
| 19 Apr 2013 | CNY | 3.8201 | 3.9435 | 3.8118 | 3.8902 | 3.8902 | +0.063 (+1.66%) | 6,565,082 |
| 18 Apr 2013 | CNY | 3.5834 | 3.8301 | 3.5834 | 3.8268 | 3.8268 | +0.195 (+5.37%) | 10,236,400 |
| 17 Apr 2013 | CNY | 3.6 | 3.6484 | 3.5683 | 3.6317 | 3.6317 | +0.027 (+0.74%) | 1,998,812 |
| 16 Apr 2013 | CNY | 3.5467 | 3.605 | 3.5267 | 3.605 | 3.605 | +0.053 (+1.50%) | 1,182,517 |
| 15 Apr 2013 | CNY | 3.5533 | 3.5884 | 3.5283 | 3.5517 | 3.5517 | -0.042 (-1.16%) | 1,169,755 |
| 12 Apr 2013 | CNY | 3.6017 | 3.6484 | 3.5867 | 3.5934 | 3.5934 | -0.03 (-0.83%) | 1,099,942 |
