| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2013 | CNY | 5.4 | 5.72 | 5.3833 | 5.6733 | 5.6733 | +0.18 (+3.28%) | 3,568,035 |
| 2 Jul 2013 | CNY | 5.3367 | 5.5633 | 5.3333 | 5.4933 | 5.4933 | +0.133 (+2.49%) | 2,037,729 |
| 1 Jul 2013 | CNY | 5.1833 | 5.38 | 5.1833 | 5.36 | 5.36 | +0.13 (+2.49%) | 1,590,135 |
| 28 Jun 2013 | CNY | 5.2633 | 5.3833 | 5.0533 | 5.23 | 5.23 | -0.137 (-2.55%) | 2,111,766 |
| 27 Jun 2013 | CNY | 5.6267 | 5.69 | 5.36 | 5.3667 | 5.3667 | -0.253 (-4.51%) | 2,848,458 |
| 26 Jun 2013 | CNY | 5.3867 | 5.62 | 5.3367 | 5.62 | 5.62 | +0.193 (+3.56%) | 3,829,833 |
| 25 Jun 2013 | CNY | 5.64 | 5.7 | 5.1467 | 5.4267 | 5.4267 | -0.29 (-5.07%) | 4,398,702 |
| 24 Jun 2013 | CNY | 5.8833 | 6.0533 | 5.59 | 5.7167 | 5.7167 | -0.163 (-2.78%) | 3,863,946 |
| 21 Jun 2013 | CNY | 5.6933 | 5.9 | 5.5067 | 5.88 | 5.88 | +0.093 (+1.61%) | 3,681,315 |
| 20 Jun 2013 | CNY | 5.6667 | 5.92 | 5.6633 | 5.7867 | 5.7867 | +0.027 (+0.46%) | 5,291,631 |
| 19 Jun 2013 | CNY | 5.7833 | 5.7833 | 5.63 | 5.76 | 5.76 | -0.063 (-1.09%) | 1,614,237 |
| 18 Jun 2013 | CNY | 5.7167 | 5.8233 | 5.58 | 5.8233 | 5.8233 | +0.143 (+2.52%) | 3,007,518 |
| 17 Jun 2013 | CNY | 5.6767 | 5.8667 | 5.6333 | 5.68 | 5.68 | -0.023 (-0.41%) | 4,212,741 |
| 14 Jun 2013 | CNY | 5.4667 | 5.7167 | 5.4667 | 5.7033 | 5.7033 | +0.263 (+4.84%) | 4,294,677 |
| 13 Jun 2013 | CNY | 5.3333 | 5.49 | 5.3 | 5.44 | 5.44 | +0.037 (+0.68%) | 1,632,855 |
| 7 Jun 2013 | CNY | 5.5 | 5.5467 | 5.3533 | 5.4033 | 5.4033 | -0.057 (-1.04%) | 1,528,398 |
| 6 Jun 2013 | CNY | 5.4633 | 5.5133 | 5.4333 | 5.46 | 5.46 | -0.027 (-0.49%) | 1,051,803 |
| 5 Jun 2013 | CNY | 5.3867 | 5.54 | 5.3867 | 5.4867 | 5.4867 | +0.103 (+1.92%) | 1,584,450 |
| 4 Jun 2013 | CNY | 5.62 | 5.6467 | 5.3767 | 5.3833 | 5.3833 | -0.263 (-4.66%) | 2,375,373 |
| 3 Jun 2013 | CNY | 5.6033 | 5.6767 | 5.5867 | 5.6467 | 5.6467 | +0.017 (+0.30%) | 1,386,381 |
| 31 May 2013 | CNY | 5.72 | 5.73 | 5.6267 | 5.63 | 5.63 | -0.07 (-1.23%) | 1,746,588 |
| 30 May 2013 | CNY | 5.65 | 5.72 | 5.6067 | 5.7 | 5.7 | +0.05 (+0.88%) | 2,350,860 |
| 29 May 2013 | CNY | 5.6633 | 5.73 | 5.55 | 5.65 | 5.65 | +0.013 (+0.24%) | 2,379,222 |
| 28 May 2013 | CNY | 5.7333 | 5.7667 | 5.5967 | 5.6367 | 5.6367 | -0.13 (-2.25%) | 1,866,945 |
| 27 May 2013 | CNY | 5.8033 | 5.8633 | 5.67 | 5.7667 | 5.7667 | +0.03 (+0.52%) | 2,770,155 |
| 24 May 2013 | CNY | 5.66 | 5.7567 | 5.6033 | 5.7367 | 5.7367 | +0.153 (+2.75%) | 2,138,238 |
| 23 May 2013 | CNY | 5.56 | 5.7533 | 5.5233 | 5.5833 | 5.5833 | -0.007 (-0.12%) | 2,186,871 |
| 22 May 2013 | CNY | 5.6733 | 5.7267 | 5.57 | 5.59 | 5.59 | -0.11 (-1.93%) | 2,356,212 |
| 21 May 2013 | CNY | 5.6433 | 5.7833 | 5.5467 | 5.7 | 5.7 | +0.1 (+1.79%) | 2,946,828 |
| 20 May 2013 | CNY | 5.4133 | 5.6333 | 5.3767 | 5.6 | 5.6 | +0.207 (+3.83%) | 4,993,746 |
