| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2013 | CNY | 4.1037 | 4.2637 | 4.1007 | 4.1985 | 4.1985 | +0.056 (+1.36%) | 10,157,967 |
| 28 May 2013 | CNY | 4.3822 | 4.3822 | 4.1185 | 4.1422 | 4.1422 | -0.261 (-5.92%) | 16,520,004 |
| 27 May 2013 | CNY | 4.4148 | 4.4889 | 4.32 | 4.403 | 4.403 | -0.095 (-2.11%) | 23,336,245 |
| 24 May 2013 | CNY | 4.1422 | 4.557 | 4.1422 | 4.4978 | 4.4978 | +0.356 (+8.58%) | 34,093,109 |
| 23 May 2013 | CNY | 4.2163 | 4.3259 | 4.0889 | 4.1422 | 4.1422 | -0.098 (-2.31%) | 18,053,006 |
| 22 May 2013 | CNY | 4.483 | 4.483 | 4.1185 | 4.24 | 4.24 | -0.287 (-6.35%) | 26,403,651 |
| 21 May 2013 | CNY | 4.4 | 4.5333 | 4.3259 | 4.5274 | 4.5274 | +0.124 (+2.83%) | 30,926,765 |
| 20 May 2013 | CNY | 4.56 | 4.56 | 4.3407 | 4.403 | 4.403 | +0.042 (+0.95%) | 48,213,208 |
| 17 May 2013 | CNY | 3.9437 | 4.3615 | 3.8933 | 4.3615 | 4.3615 | +0.397 (+10.02%) | 27,658,476 |
| 16 May 2013 | CNY | 3.8815 | 4.1363 | 3.8667 | 3.9644 | 3.9644 | +0.098 (+2.53%) | 39,126,250 |
| 15 May 2013 | CNY | 3.5082 | 3.8667 | 3.4874 | 3.8667 | 3.8667 | +0.353 (+10.03%) | 28,075,359 |
| 14 May 2013 | CNY | 3.6593 | 3.6741 | 3.4993 | 3.5141 | 3.5141 | -0.113 (-3.10%) | 9,498,421 |
| 13 May 2013 | CNY | 3.5141 | 3.6415 | 3.4756 | 3.6267 | 3.6267 | +0.145 (+4.17%) | 10,928,094 |
| 10 May 2013 | CNY | 3.4933 | 3.5407 | 3.4578 | 3.4815 | 3.4815 | -0.038 (-1.09%) | 5,718,191 |
| 9 May 2013 | CNY | 3.5556 | 3.5763 | 3.4696 | 3.52 | 3.52 | -0.044 (-1.25%) | 6,237,540 |
| 8 May 2013 | CNY | 3.4904 | 3.5793 | 3.44 | 3.5644 | 3.5644 | +0.089 (+2.55%) | 7,108,857 |
| 7 May 2013 | CNY | 3.5319 | 3.5467 | 3.4519 | 3.4756 | 3.4756 | -0.074 (-2.08%) | 6,645,945 |
| 6 May 2013 | CNY | 3.5052 | 3.6 | 3.4578 | 3.5496 | 3.5496 | +0.074 (+2.13%) | 10,066,494 |
| 3 May 2013 | CNY | 3.4578 | 3.5141 | 3.437 | 3.4756 | 3.4756 | +0.018 (+0.51%) | 8,805,938 |
| 2 May 2013 | CNY | 3.2919 | 3.4963 | 3.2652 | 3.4578 | 3.4578 | +0.136 (+4.10%) | 10,575,059 |
| 26 Apr 2013 | CNY | 3.28 | 3.3748 | 3.2593 | 3.3215 | 3.3215 | -0.012 (-0.35%) | 4,494,686 |
| 25 Apr 2013 | CNY | 3.3452 | 3.4282 | 3.3215 | 3.3333 | 3.3333 | 0.0 (0.0%) | 9,111,690 |
| 24 Apr 2013 | CNY | 3.1556 | 3.3393 | 3.1556 | 3.3333 | 3.3333 | +0.181 (+5.73%) | 8,657,725 |
| 23 Apr 2013 | CNY | 3.2889 | 3.3007 | 3.1437 | 3.1526 | 3.1526 | -0.136 (-4.14%) | 4,153,707 |
| 22 Apr 2013 | CNY | 3.2682 | 3.3156 | 3.2474 | 3.2889 | 3.2889 | -0.024 (-0.72%) | 4,363,270 |
| 19 Apr 2013 | CNY | 3.3007 | 3.3393 | 3.2652 | 3.3126 | 3.3126 | +0.044 (+1.36%) | 7,483,620 |
| 18 Apr 2013 | CNY | 3.2444 | 3.3541 | 3.2444 | 3.2682 | 3.2682 | -0.021 (-0.63%) | 5,288,790 |
| 17 Apr 2013 | CNY | 3.3156 | 3.3274 | 3.2385 | 3.2889 | 3.2889 | -0.021 (-0.63%) | 3,236,884 |
| 16 Apr 2013 | CNY | 3.1644 | 3.3126 | 3.12 | 3.3096 | 3.3096 | +0.104 (+3.23%) | 6,361,004 |
| 15 Apr 2013 | CNY | 3.117 | 3.2119 | 3.0667 | 3.2059 | 3.2059 | +0.053 (+1.69%) | 4,392,667 |
