| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2013 | CNY | 5.3386 | 5.5227 | 5.2227 | 5.2955 | 5.2955 | -0.043 (-0.81%) | 12,762,750 |
| 20 May 2013 | CNY | 5.0114 | 5.3773 | 5 | 5.3386 | 5.3386 | +0.339 (+6.77%) | 14,334,381 |
| 17 May 2013 | CNY | 4.875 | 5.0386 | 4.8068 | 5 | 5 | +0.148 (+3.04%) | 9,596,919 |
| 16 May 2013 | CNY | 4.925 | 5.0682 | 4.8273 | 4.8523 | 4.8523 | -0.093 (-1.88%) | 15,204,745 |
| 15 May 2013 | CNY | 4.65 | 4.9705 | 4.65 | 4.9455 | 4.9455 | +0.314 (+6.77%) | 11,512,019 |
| 14 May 2013 | CNY | 4.6773 | 4.7386 | 4.5796 | 4.6318 | 4.6318 | -0.041 (-0.88%) | 4,501,398 |
| 13 May 2013 | CNY | 4.7159 | 4.75 | 4.6432 | 4.6727 | 4.6727 | -0.055 (-1.15%) | 5,718,486 |
| 10 May 2013 | CNY | 4.8136 | 4.8136 | 4.6955 | 4.7273 | 4.7273 | -0.139 (-2.85%) | 6,390,331 |
| 9 May 2013 | CNY | 4.7977 | 4.925 | 4.75 | 4.8659 | 4.8659 | +0.066 (+1.37%) | 8,318,406 |
| 8 May 2013 | CNY | 4.8114 | 4.8682 | 4.7227 | 4.8 | 4.8 | -0.018 (-0.38%) | 4,532,893 |
| 7 May 2013 | CNY | 4.7046 | 4.8546 | 4.6886 | 4.8182 | 4.8182 | +0.073 (+1.53%) | 5,503,696 |
| 6 May 2013 | CNY | 4.5386 | 4.7682 | 4.5227 | 4.7455 | 4.7455 | +0.209 (+4.61%) | 9,957,560 |
| 3 May 2013 | CNY | 4.5682 | 4.6318 | 4.5227 | 4.5364 | 4.5364 | -0.009 (-0.20%) | 6,609,706 |
| 2 May 2013 | CNY | 4.3114 | 4.5455 | 4.3114 | 4.5455 | 4.5455 | +0.191 (+4.38%) | 5,335,017 |
| 26 Apr 2013 | CNY | 4.3841 | 4.4886 | 4.3409 | 4.3546 | 4.3546 | -0.034 (-0.77%) | 3,839,303 |
| 25 Apr 2013 | CNY | 4.3 | 4.4409 | 4.2568 | 4.3886 | 4.3886 | +0.061 (+1.42%) | 4,570,077 |
| 24 Apr 2013 | CNY | 4.2409 | 4.3568 | 4.2409 | 4.3273 | 4.3273 | +0.066 (+1.55%) | 2,552,827 |
| 23 Apr 2013 | CNY | 4.3432 | 4.3591 | 4.25 | 4.2614 | 4.2614 | -0.086 (-1.98%) | 2,537,827 |
| 22 Apr 2013 | CNY | 4.4205 | 4.4205 | 4.2955 | 4.3477 | 4.3477 | -0.136 (-3.04%) | 6,337,584 |
| 19 Apr 2013 | CNY | 4.3727 | 4.5 | 4.3341 | 4.4841 | 4.4841 | +0.109 (+2.49%) | 4,033,682 |
| 18 Apr 2013 | CNY | 4.2955 | 4.375 | 4.2546 | 4.375 | 4.375 | +0.039 (+0.89%) | 2,731,652 |
| 17 Apr 2013 | CNY | 4.2909 | 4.3523 | 4.2386 | 4.3364 | 4.3364 | +0.057 (+1.33%) | 2,192,405 |
| 16 Apr 2013 | CNY | 4.2205 | 4.3136 | 4.15 | 4.2795 | 4.2795 | +0.018 (+0.42%) | 1,194,067 |
| 15 Apr 2013 | CNY | 4.2318 | 4.3864 | 4.2318 | 4.2614 | 4.2614 | -0.004 (-0.11%) | 1,664,559 |
| 12 Apr 2013 | CNY | 4.2205 | 4.3636 | 4.2091 | 4.2659 | 4.2659 | -0.007 (-0.16%) | 2,490,655 |
| 11 Apr 2013 | CNY | 4.3136 | 4.3182 | 4.2546 | 4.2727 | 4.2727 | -0.023 (-0.53%) | 1,962,347 |
| 10 Apr 2013 | CNY | 4.3114 | 4.3273 | 4.225 | 4.2955 | 4.2955 | -0.007 (-0.16%) | 1,815,118 |
| 9 Apr 2013 | CNY | 4.2568 | 4.3455 | 4.2568 | 4.3023 | 4.3023 | +0.03 (+0.69%) | 3,206,438 |
| 8 Apr 2013 | CNY | 4.0955 | 4.3136 | 4.0932 | 4.2727 | 4.2727 | +0.007 (+0.16%) | 3,492,412 |
| 3 Apr 2013 | CNY | 4.4091 | 4.4409 | 4.2455 | 4.2659 | 4.2659 | -0.155 (-3.50%) | 4,222,724 |
