| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2013 | CNY | 3.6271 | 3.7714 | 3.6218 | 3.766 | 3.766 | +0.126 (+3.45%) | 13,117,598 |
| 10 May 2013 | CNY | 3.7447 | 3.7447 | 3.6138 | 3.6405 | 3.6405 | -0.128 (-3.40%) | 10,677,479 |
| 9 May 2013 | CNY | 3.7874 | 3.7901 | 3.6352 | 3.7687 | 3.7687 | -0.019 (-0.49%) | 13,910,030 |
| 8 May 2013 | CNY | 3.6752 | 3.7927 | 3.6138 | 3.7874 | 3.7874 | +0.134 (+3.65%) | 14,313,499 |
| 7 May 2013 | CNY | 3.6352 | 3.7233 | 3.5844 | 3.6539 | 3.6539 | -0.072 (-1.94%) | 10,367,589 |
| 6 May 2013 | CNY | 3.6271 | 3.7634 | 3.5791 | 3.726 | 3.726 | +0.134 (+3.72%) | 16,295,625 |
| 3 May 2013 | CNY | 3.4188 | 3.6725 | 3.4188 | 3.5924 | 3.5924 | +0.144 (+4.18%) | 15,433,872 |
| 2 May 2013 | CNY | 3.3707 | 3.4669 | 3.2612 | 3.4482 | 3.4482 | +0.088 (+2.63%) | 7,224,179 |
| 26 Apr 2013 | CNY | 3.4749 | 3.5256 | 3.36 | 3.36 | 3.36 | -0.136 (-3.90%) | 8,357,375 |
| 25 Apr 2013 | CNY | 3.4856 | 3.6699 | 3.4776 | 3.4963 | 3.4963 | -0.029 (-0.83%) | 19,849,868 |
| 24 Apr 2013 | CNY | 3.3387 | 3.5256 | 3.3307 | 3.5256 | 3.5256 | +0.182 (+5.43%) | 14,141,368 |
| 23 Apr 2013 | CNY | 3.4936 | 3.5123 | 3.344 | 3.344 | 3.344 | -0.15 (-4.28%) | 9,705,372 |
| 22 Apr 2013 | CNY | 3.36 | 3.5123 | 3.3146 | 3.4936 | 3.4936 | +0.166 (+4.98%) | 15,313,690 |
| 19 Apr 2013 | CNY | 3.2666 | 3.3494 | 3.2666 | 3.328 | 3.328 | +0.061 (+1.88%) | 7,791,503 |
| 18 Apr 2013 | CNY | 3.2612 | 3.328 | 3.2479 | 3.2666 | 3.2666 | -0.003 (-0.08%) | 6,407,189 |
| 17 Apr 2013 | CNY | 3.1704 | 3.2746 | 3.1437 | 3.2692 | 3.2692 | +0.104 (+3.29%) | 7,581,476 |
| 16 Apr 2013 | CNY | 3.1036 | 3.1971 | 3.0048 | 3.1651 | 3.1651 | +0.032 (+1.02%) | 9,263,060 |
| 15 Apr 2013 | CNY | 3.1838 | 3.2318 | 3.133 | 3.133 | 3.133 | -0.051 (-1.60%) | 3,309,209 |
| 12 Apr 2013 | CNY | 3.1918 | 3.2559 | 3.1784 | 3.1838 | 3.1838 | -0.056 (-1.73%) | 2,721,375 |
| 11 Apr 2013 | CNY | 3.2452 | 3.2906 | 3.2372 | 3.2399 | 3.2399 | +0.003 (+0.08%) | 2,734,130 |
| 10 Apr 2013 | CNY | 3.2772 | 3.3173 | 3.1784 | 3.2372 | 3.2372 | -0.056 (-1.70%) | 5,710,176 |
| 9 Apr 2013 | CNY | 3.32 | 3.3307 | 3.2452 | 3.2933 | 3.2933 | +0.016 (+0.49%) | 6,904,306 |
| 8 Apr 2013 | CNY | 3.109 | 3.2879 | 2.9968 | 3.2772 | 3.2772 | +0.12 (+3.80%) | 9,038,147 |
| 3 Apr 2013 | CNY | 3.1918 | 3.2425 | 3.0796 | 3.1571 | 3.1571 | -0.048 (-1.50%) | 9,130,447 |
| 2 Apr 2013 | CNY | 3.3894 | 3.4348 | 3.1784 | 3.2051 | 3.2051 | -0.187 (-5.51%) | 12,272,817 |
| 1 Apr 2013 | CNY | 3.3627 | 3.4348 | 3.312 | 3.3921 | 3.3921 | +0.013 (+0.40%) | 6,274,899 |
| 29 Mar 2013 | CNY | 3.4455 | 3.5123 | 3.3734 | 3.3787 | 3.3787 | -0.064 (-1.86%) | 8,205,870 |
| 28 Mar 2013 | CNY | 3.563 | 3.563 | 3.3707 | 3.4428 | 3.4428 | -0.174 (-4.80%) | 11,142,263 |
| 27 Mar 2013 | CNY | 3.6966 | 3.8141 | 3.5844 | 3.6165 | 3.6165 | +0.067 (+1.88%) | 20,407,394 |
| 26 Mar 2013 | CNY | 3.5096 | 3.5657 | 3.3948 | 3.5497 | 3.5497 | +0.032 (+0.91%) | 12,683,440 |
