| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2013 | CNY | 4.5727 | 4.6545 | 4.5318 | 4.5818 | 4.5818 | +0.009 (+0.20%) | 4,236,135 |
| 29 Mar 2013 | CNY | 4.5 | 4.6046 | 4.4796 | 4.5727 | 4.5727 | +0.052 (+1.15%) | 5,074,124 |
| 28 Mar 2013 | CNY | 4.4227 | 4.6023 | 4.3636 | 4.5205 | 4.5205 | +0.105 (+2.37%) | 8,059,308 |
| 27 Mar 2013 | CNY | 4.4955 | 4.5136 | 4.3659 | 4.4159 | 4.4159 | -0.041 (-0.92%) | 2,795,588 |
| 26 Mar 2013 | CNY | 4.5477 | 4.5477 | 4.3864 | 4.4568 | 4.4568 | -0.1 (-2.19%) | 3,281,335 |
| 25 Mar 2013 | CNY | 4.6159 | 4.6477 | 4.5341 | 4.5568 | 4.5568 | -0.048 (-1.04%) | 2,401,524 |
| 22 Mar 2013 | CNY | 4.5796 | 4.6886 | 4.5659 | 4.6046 | 4.6046 | -0.004 (-0.10%) | 3,177,257 |
| 21 Mar 2013 | CNY | 4.5273 | 4.6273 | 4.525 | 4.6091 | 4.6091 | +0.098 (+2.17%) | 5,574,989 |
| 20 Mar 2013 | CNY | 4.3818 | 4.5682 | 4.3523 | 4.5114 | 4.5114 | +0.152 (+3.49%) | 4,492,818 |
| 19 Mar 2013 | CNY | 4.3864 | 4.4045 | 4.2955 | 4.3591 | 4.3591 | +0.014 (+0.31%) | 2,541,910 |
| 18 Mar 2013 | CNY | 4.4091 | 4.4273 | 4.3296 | 4.3455 | 4.3455 | -0.082 (-1.85%) | 2,323,283 |
| 15 Mar 2013 | CNY | 4.4045 | 4.5409 | 4.3864 | 4.4273 | 4.4273 | +0.023 (+0.52%) | 3,567,216 |
| 14 Mar 2013 | CNY | 4.4341 | 4.4636 | 4.3682 | 4.4045 | 4.4045 | -0.034 (-0.77%) | 2,843,706 |
| 13 Mar 2013 | CNY | 4.3977 | 4.4523 | 4.2227 | 4.4386 | 4.4386 | +0.014 (+0.31%) | 5,711,684 |
| 12 Mar 2013 | CNY | 4.5773 | 4.6205 | 4.3 | 4.425 | 4.425 | -0.152 (-3.33%) | 5,896,924 |
| 11 Mar 2013 | CNY | 4.5568 | 4.6591 | 4.5568 | 4.5773 | 4.5773 | +0.016 (+0.35%) | 2,410,746 |
| 8 Mar 2013 | CNY | 4.575 | 4.625 | 4.5364 | 4.5614 | 4.5614 | -0.027 (-0.59%) | 3,433,606 |
| 7 Mar 2013 | CNY | 4.6818 | 4.7432 | 4.575 | 4.5886 | 4.5886 | -0.1 (-2.13%) | 5,690,132 |
| 6 Mar 2013 | CNY | 4.6296 | 4.7432 | 4.6296 | 4.6886 | 4.6886 | +0.048 (+1.03%) | 6,431,343 |
| 5 Mar 2013 | CNY | 4.6273 | 4.6705 | 4.5182 | 4.6409 | 4.6409 | +0.023 (+0.49%) | 8,998,413 |
| 4 Mar 2013 | CNY | 4.95 | 4.9773 | 4.6114 | 4.6182 | 4.6182 | -0.359 (-7.21%) | 9,471,954 |
| 1 Mar 2013 | CNY | 4.9455 | 5.0455 | 4.9091 | 4.9773 | 4.9773 | +0.011 (+0.23%) | 10,688,581 |
| 28 Feb 2013 | CNY | 4.9364 | 4.9682 | 4.8636 | 4.9659 | 4.9659 | -0.014 (-0.28%) | 10,319,601 |
| 27 Feb 2013 | CNY | 4.8523 | 4.9932 | 4.775 | 4.9796 | 4.9796 | +0.12 (+2.48%) | 13,697,455 |
| 26 Feb 2013 | CNY | 4.9568 | 4.9568 | 4.8477 | 4.8591 | 4.8591 | -0.107 (-2.15%) | 8,684,495 |
| 25 Feb 2013 | CNY | 4.8114 | 4.9796 | 4.775 | 4.9659 | 4.9659 | +0.157 (+3.26%) | 14,335,296 |
| 22 Feb 2013 | CNY | 4.7977 | 4.8864 | 4.7977 | 4.8091 | 4.8091 | +0.025 (+0.52%) | 8,990,427 |
| 21 Feb 2013 | CNY | 4.8932 | 4.8932 | 4.7409 | 4.7841 | 4.7841 | -0.134 (-2.73%) | 5,633,280 |
| 20 Feb 2013 | CNY | 4.8 | 4.9227 | 4.7296 | 4.9182 | 4.9182 | +0.127 (+2.66%) | 8,651,244 |
| 19 Feb 2013 | CNY | 4.8 | 4.8955 | 4.7818 | 4.7909 | 4.7909 | +0.007 (+0.14%) | 7,429,312 |
