| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2013 | CNY | 4.8333 | 5.2167 | 4.7917 | 5.1233 | 5.1233 | +0.258 (+5.31%) | 9,905,316 |
| 29 Mar 2013 | CNY | 4.8383 | 4.8983 | 4.76 | 4.865 | 4.865 | +0.048 (+1.00%) | 5,474,442 |
| 28 Mar 2013 | CNY | 5.0033 | 5.0283 | 4.7967 | 4.8167 | 4.8167 | -0.245 (-4.84%) | 8,636,658 |
| 27 Mar 2013 | CNY | 5.2033 | 5.215 | 5.03 | 5.0617 | 5.0617 | -0.142 (-2.72%) | 5,976,270 |
| 26 Mar 2013 | CNY | 5.1583 | 5.2317 | 5.02 | 5.2033 | 5.2033 | +0.048 (+0.94%) | 7,660,812 |
| 25 Mar 2013 | CNY | 5.1067 | 5.1967 | 5.0467 | 5.155 | 5.155 | +0.048 (+0.95%) | 7,763,472 |
| 22 Mar 2013 | CNY | 5.13 | 5.22 | 5.0667 | 5.1067 | 5.1067 | -0.018 (-0.36%) | 8,819,082 |
| 21 Mar 2013 | CNY | 5.0683 | 5.1267 | 5.0333 | 5.125 | 5.125 | +0.042 (+0.82%) | 10,277,364 |
| 20 Mar 2013 | CNY | 4.6833 | 5.1467 | 4.6667 | 5.0833 | 5.0833 | +0.4 (+8.54%) | 19,632,630 |
| 19 Mar 2013 | CNY | 4.7333 | 4.8083 | 4.6633 | 4.6833 | 4.6833 | +0.008 (+0.18%) | 9,412,506 |
| 18 Mar 2013 | CNY | 4.6183 | 4.725 | 4.6183 | 4.675 | 4.675 | +0.06 (+1.30%) | 4,716,666 |
| 15 Mar 2013 | CNY | 4.5917 | 4.7 | 4.5033 | 4.615 | 4.615 | +0.02 (+0.44%) | 4,130,964 |
| 14 Mar 2013 | CNY | 4.53 | 4.605 | 4.5017 | 4.595 | 4.595 | +0.048 (+1.06%) | 2,510,796 |
| 13 Mar 2013 | CNY | 4.5383 | 4.565 | 4.4367 | 4.5467 | 4.5467 | +0.005 (+0.11%) | 3,207,918 |
| 12 Mar 2013 | CNY | 4.825 | 4.845 | 4.4667 | 4.5417 | 4.5417 | -0.283 (-5.87%) | 9,244,788 |
| 11 Mar 2013 | CNY | 4.8583 | 4.94 | 4.8167 | 4.825 | 4.825 | -0.045 (-0.92%) | 4,091,898 |
| 8 Mar 2013 | CNY | 4.9167 | 4.995 | 4.845 | 4.87 | 4.87 | -0.032 (-0.65%) | 5,526,480 |
| 7 Mar 2013 | CNY | 5.035 | 5.115 | 4.8667 | 4.9017 | 4.9017 | -0.098 (-1.97%) | 12,550,854 |
| 6 Mar 2013 | CNY | 4.9083 | 5.0733 | 4.9083 | 5 | 5 | +0.11 (+2.25%) | 12,338,766 |
| 5 Mar 2013 | CNY | 4.7917 | 4.89 | 4.7767 | 4.89 | 4.89 | +0.103 (+2.16%) | 4,548,054 |
| 4 Mar 2013 | CNY | 4.9667 | 4.9667 | 4.775 | 4.7867 | 4.7867 | -0.187 (-3.75%) | 6,765,366 |
| 1 Mar 2013 | CNY | 4.8783 | 4.9783 | 4.8533 | 4.9733 | 4.9733 | +0.105 (+2.16%) | 6,588,240 |
| 28 Feb 2013 | CNY | 4.7833 | 4.8817 | 4.735 | 4.8683 | 4.8683 | +0.108 (+2.28%) | 5,558,766 |
| 27 Feb 2013 | CNY | 4.835 | 4.8617 | 4.7417 | 4.76 | 4.76 | -0.057 (-1.18%) | 4,194,372 |
| 26 Feb 2013 | CNY | 4.8183 | 4.9467 | 4.7867 | 4.8167 | 4.8167 | -0.015 (-0.31%) | 5,108,832 |
| 25 Feb 2013 | CNY | 4.7883 | 4.8667 | 4.7333 | 4.8317 | 4.8317 | +0.043 (+0.91%) | 4,433,952 |
| 22 Feb 2013 | CNY | 4.7533 | 4.85 | 4.7533 | 4.7883 | 4.7883 | -0.003 (-0.07%) | 3,216,420 |
| 21 Feb 2013 | CNY | 4.905 | 4.95 | 4.7667 | 4.7917 | 4.7917 | -0.142 (-2.87%) | 5,420,844 |
| 20 Feb 2013 | CNY | 4.8667 | 4.945 | 4.81 | 4.9333 | 4.9333 | +0.078 (+1.61%) | 4,485,198 |
| 19 Feb 2013 | CNY | 4.9667 | 4.9983 | 4.8533 | 4.855 | 4.855 | -0.125 (-2.51%) | 5,530,008 |
