| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2013 | CNY | 6.407 | 6.7018 | 6.2737 | 6.7018 | 6.7018 | +0.211 (+3.24%) | 14,427,232 |
| 30 May 2013 | CNY | 6.2456 | 6.8772 | 6.2456 | 6.4912 | 6.4912 | +0.168 (+2.66%) | 17,700,403 |
| 29 May 2013 | CNY | 6.1825 | 6.379 | 6.0561 | 6.3228 | 6.3228 | -0.112 (-1.75%) | 13,955,233 |
| 28 May 2013 | CNY | 6.3368 | 6.7193 | 6.2597 | 6.4351 | 6.4351 | -0.025 (-0.38%) | 16,178,007 |
| 27 May 2013 | CNY | 6.4561 | 6.7298 | 6.2456 | 6.4597 | 6.4597 | +0.214 (+3.43%) | 23,569,596 |
| 24 May 2013 | CNY | 6.1228 | 6.2456 | 6.0561 | 6.2456 | 6.2456 | +0.568 (+10.01%) | 24,474,839 |
| 23 May 2013 | CNY | 5.6772 | 5.6772 | 5.6772 | 5.6772 | 5.6772 | +0.516 (+9.99%) | 4,746,834 |
| 22 May 2013 | CNY | 5.1614 | 5.1614 | 5.1614 | 5.1614 | 5.1614 | +0.47 (+10.02%) | 1,565,051 |
| 21 May 2013 | CNY | 4.6912 | 4.6912 | 4.6912 | 4.6912 | 4.6912 | +0.428 (+10.04%) | 516,972 |
| 17 May 2013 | CNY | 4.0772 | 4.3018 | 4.0737 | 4.2632 | 4.2632 | +0.144 (+3.49%) | 4,551,353 |
| 16 May 2013 | CNY | 4.179 | 4.2597 | 4.0702 | 4.1193 | 4.1193 | -0.018 (-0.42%) | 3,446,410 |
| 15 May 2013 | CNY | 4.0912 | 4.1509 | 4.0035 | 4.1368 | 4.1368 | +0.067 (+1.64%) | 2,916,832 |
| 14 May 2013 | CNY | 4.1088 | 4.1754 | 3.9684 | 4.0702 | 4.0702 | -0.07 (-1.70%) | 5,902,768 |
| 13 May 2013 | CNY | 3.9614 | 4.3193 | 3.9544 | 4.1404 | 4.1404 | +0.19 (+4.80%) | 6,155,347 |
| 10 May 2013 | CNY | 3.9719 | 4.0246 | 3.8983 | 3.9509 | 3.9509 | +2.356 (+147.64%) | 3,274,932 |
| 10 May 2013 |
|
|||||||
| 9 May 2013 | CNY | 3.9622 | 3.9649 | 3.8731 | 3.9406 | 3.9406 | -0.013 (-0.34%) | 3,801,596 |
| 8 May 2013 | CNY | 3.8839 | 4.0054 | 3.8462 | 3.9541 | 3.9541 | +0.094 (+2.45%) | 5,015,417 |
| 7 May 2013 | CNY | 3.8462 | 3.9001 | 3.8246 | 3.8597 | 3.8597 | +0.013 (+0.35%) | 1,654,037 |
| 6 May 2013 | CNY | 3.8138 | 3.8731 | 3.7652 | 3.8462 | 3.8462 | +0.07 (+1.86%) | 2,045,912 |
| 3 May 2013 | CNY | 3.7355 | 3.8003 | 3.7112 | 3.776 | 3.776 | +0.068 (+1.82%) | 1,111,077 |
| 2 May 2013 | CNY | 3.6383 | 3.7112 | 3.6383 | 3.7085 | 3.7085 | +0.038 (+1.03%) | 795,911 |
| 26 Apr 2013 | CNY | 3.7571 | 3.8219 | 3.5924 | 3.6707 | 3.6707 | -0.059 (-1.59%) | 2,135,380 |
| 25 Apr 2013 | CNY | 3.83 | 3.9406 | 3.7301 | 3.7301 | 3.7301 | -0.076 (-1.99%) | 2,774,055 |
| 24 Apr 2013 | CNY | 3.7328 | 3.8165 | 3.7139 | 3.8057 | 3.8057 | +0.068 (+1.81%) | 1,852,914 |
| 23 Apr 2013 | CNY | 3.8408 | 3.8408 | 3.7058 | 3.7382 | 3.7382 | -0.089 (-2.33%) | 1,287,328 |
| 22 Apr 2013 | CNY | 3.7949 | 3.8731 | 3.7922 | 3.8273 | 3.8273 | -0.005 (-0.14%) | 1,927,663 |
| 19 Apr 2013 | CNY | 3.8003 | 3.8543 | 3.7814 | 3.8327 | 3.8327 | +0.032 (+0.85%) | 1,663,185 |
| 18 Apr 2013 | CNY | 3.7274 | 3.8327 | 3.7085 | 3.8003 | 3.8003 | +0.073 (+1.96%) | 1,980,856 |
| 17 Apr 2013 | CNY | 3.7139 | 3.7355 | 3.6545 | 3.7274 | 3.7274 | +0.024 (+0.66%) | 1,032,390 |
| 16 Apr 2013 | CNY | 3.6734 | 3.7085 | 3.5924 | 3.7031 | 3.7031 | +0.03 (+0.81%) | 899,088 |
