| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2013 | CNY | 4.4359 | 4.4516 | 4.2219 | 4.225 | 4.225 | -0.163 (-3.70%) | 22,354,048 |
| 4 Jul 2013 | CNY | 4.4984 | 4.5297 | 4.3875 | 4.3875 | 4.3875 | -0.175 (-3.84%) | 24,363,155 |
| 3 Jul 2013 | CNY | 4.425 | 4.6047 | 4.425 | 4.5625 | 4.5625 | +0.178 (+4.06%) | 33,233,708 |
| 2 Jul 2013 | CNY | 4.2953 | 4.4313 | 4.2344 | 4.3844 | 4.3844 | +0.091 (+2.11%) | 19,591,782 |
| 1 Jul 2013 | CNY | 4.1516 | 4.3094 | 4.0719 | 4.2938 | 4.2938 | +0.139 (+3.35%) | 16,305,792 |
| 28 Jun 2013 | CNY | 4.2125 | 4.3688 | 4.1094 | 4.1547 | 4.1547 | -0.142 (-3.31%) | 15,625,881 |
| 27 Jun 2013 | CNY | 4.4328 | 4.5734 | 4.2813 | 4.2969 | 4.2969 | -0.125 (-2.83%) | 25,869,017 |
| 26 Jun 2013 | CNY | 4.2219 | 4.4453 | 4.2156 | 4.4219 | 4.4219 | +0.15 (+3.51%) | 22,090,547 |
| 25 Jun 2013 | CNY | 4.1828 | 4.3438 | 3.9359 | 4.2719 | 4.2719 | +0.022 (+0.52%) | 20,455,104 |
| 24 Jun 2013 | CNY | 4.4531 | 4.4688 | 4.0578 | 4.25 | 4.25 | -0.259 (-5.75%) | 25,648,012 |
| 21 Jun 2013 | CNY | 4.5469 | 4.5938 | 4.25 | 4.5094 | 4.5094 | -0.108 (-2.33%) | 17,957,644 |
| 20 Jun 2013 | CNY | 4.6563 | 4.8734 | 4.5938 | 4.6172 | 4.6172 | -0.111 (-2.35%) | 35,490,688 |
| 19 Jun 2013 | CNY | 4.5078 | 4.7891 | 4.4688 | 4.7281 | 4.7281 | +0.228 (+5.07%) | 25,170,809 |
| 18 Jun 2013 | CNY | 4.575 | 4.6094 | 4.4375 | 4.5 | 4.5 | -0.134 (-2.90%) | 14,470,048 |
| 17 Jun 2013 | CNY | 4.6094 | 4.7438 | 4.4781 | 4.6344 | 4.6344 | +0.073 (+1.61%) | 24,370,406 |
| 14 Jun 2013 | CNY | 4.3734 | 4.6078 | 4.3453 | 4.5609 | 4.5609 | +0.202 (+4.62%) | 19,565,715 |
| 13 Jun 2013 | CNY | 4.4766 | 4.4766 | 4.1422 | 4.3594 | 4.3594 | -0.166 (-3.66%) | 16,091,308 |
| 7 Jun 2013 | CNY | 4.5563 | 4.5906 | 4.4078 | 4.525 | 4.525 | +0.013 (+0.28%) | 17,665,388 |
| 6 Jun 2013 | CNY | 4.6875 | 4.7141 | 4.4844 | 4.5125 | 4.5125 | -0.236 (-4.97%) | 26,549,792 |
| 5 Jun 2013 | CNY | 5.0313 | 5.0469 | 4.6422 | 4.7484 | 4.7484 | -0.228 (-4.59%) | 35,947,302 |
| 4 Jun 2013 | CNY | 4.8859 | 5.0625 | 4.8266 | 4.9766 | 4.9766 | +0.108 (+2.21%) | 31,041,811 |
| 3 Jun 2013 | CNY | 4.8281 | 5.0234 | 4.7969 | 4.8688 | 4.8688 | +0.028 (+0.58%) | 20,282,067 |
| 31 May 2013 | CNY | 4.8125 | 4.9984 | 4.7188 | 4.8406 | 4.8406 | +0.017 (+0.36%) | 27,706,316 |
| 30 May 2013 | CNY | 4.8891 | 4.9375 | 4.7578 | 4.8234 | 4.8234 | -0.084 (-1.72%) | 21,922,425 |
| 29 May 2013 | CNY | 4.8234 | 5.0359 | 4.8234 | 4.9078 | 4.9078 | +0.086 (+1.78%) | 31,270,649 |
| 28 May 2013 | CNY | 5.1094 | 5.1328 | 4.7484 | 4.8219 | 4.8219 | -0.303 (-5.91%) | 41,672,640 |
| 27 May 2013 | CNY | 5.1422 | 5.2625 | 5.0344 | 5.125 | 5.125 | +0.002 (+0.03%) | 34,231,974 |
| 24 May 2013 | CNY | 4.625 | 5.1688 | 4.625 | 5.1234 | 5.1234 | +0.423 (+9.01%) | 50,498,944 |
| 23 May 2013 | CNY | 4.5469 | 4.875 | 4.5344 | 4.7 | 4.7 | +0.078 (+1.69%) | 34,070,233 |
| 22 May 2013 | CNY | 4.8609 | 4.9656 | 4.5781 | 4.6219 | 4.6219 | -42.218 (-90.13%) | 35,687,910 |
| 22 May 2013 |
|
|||||||
