| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2013 | CNY | 1.018 | 1.035 | 1.016 | 1.026 | 1.026 | +0.009 (+0.88%) | 73,638,861 |
| 8 Jul 2013 | CNY | 1.018 | 1.038 | 1.007 | 1.017 | 1.017 | -0.021 (-2.02%) | 52,172,295 |
| 5 Jul 2013 | CNY | 1.049 | 1.055 | 1.038 | 1.038 | 1.038 | -0.012 (-1.14%) | 58,910,756 |
| 4 Jul 2013 | CNY | 1.058 | 1.064 | 1.049 | 1.05 | 1.05 | -0.014 (-1.32%) | 75,504,114 |
| 3 Jul 2013 | CNY | 1.051 | 1.072 | 1.04 | 1.064 | 1.064 | +0.012 (+1.14%) | 136,053,039 |
| 2 Jul 2013 | CNY | 1.015 | 1.053 | 1.012 | 1.052 | 1.052 | +0.037 (+3.65%) | 98,678,508 |
| 1 Jul 2013 | CNY | 0.974 | 1.016 | 0.974 | 1.015 | 1.015 | +0.031 (+3.15%) | 57,957,868 |
| 28 Jun 2013 | CNY | 0.982 | 1.001 | 0.974 | 0.984 | 0.984 | -0.005 (-0.51%) | 32,478,416 |
| 27 Jun 2013 | CNY | 1.001 | 1.015 | 0.985 | 0.989 | 0.989 | -0.008 (-0.80%) | 52,947,738 |
| 26 Jun 2013 | CNY | 0.972 | 0.997 | 0.96 | 0.997 | 0.997 | +0.033 (+3.42%) | 58,787,964 |
| 25 Jun 2013 | CNY | 0.974 | 0.974 | 0.911 | 0.964 | 0.964 | -0.012 (-1.23%) | 49,150,450 |
| 24 Jun 2013 | CNY | 1.016 | 1.016 | 0.961 | 0.976 | 0.976 | -0.041 (-4.03%) | 35,621,245 |
| 21 Jun 2013 | CNY | 1.003 | 1.02 | 0.995 | 1.017 | 1.017 | -0.003 (-0.29%) | 39,106,466 |
| 20 Jun 2013 | CNY | 1.043 | 1.046 | 1.018 | 1.02 | 1.02 | -0.029 (-2.76%) | 26,053,460 |
| 19 Jun 2013 | CNY | 1.054 | 1.054 | 1.038 | 1.049 | 1.049 | -0.005 (-0.47%) | 27,702,027 |
| 18 Jun 2013 | CNY | 1.056 | 1.06 | 1.043 | 1.054 | 1.054 | -0.002 (-0.19%) | 21,624,157 |
| 17 Jun 2013 | CNY | 1.04 | 1.062 | 1.037 | 1.056 | 1.056 | +0.02 (+1.93%) | 41,665,077 |
| 14 Jun 2013 | CNY | 1.014 | 1.038 | 1.012 | 1.036 | 1.036 | +0.025 (+2.47%) | 24,103,067 |
| 13 Jun 2013 | CNY | 1.013 | 1.013 | 0.982 | 1.011 | 1.011 | -0.013 (-1.27%) | 27,205,099 |
| 7 Jun 2013 | CNY | 1.039 | 1.046 | 1.017 | 1.024 | 1.024 | -0.017 (-1.63%) | 16,384,262 |
| 6 Jun 2013 | CNY | 1.059 | 1.06 | 1.039 | 1.041 | 1.041 | -0.02 (-1.89%) | 17,809,314 |
| 5 Jun 2013 | CNY | 1.055 | 1.061 | 1.048 | 1.061 | 1.061 | +0.007 (+0.66%) | 17,472,690 |
| 4 Jun 2013 | CNY | 1.076 | 1.076 | 1.048 | 1.054 | 1.054 | -0.023 (-2.14%) | 30,443,388 |
| 3 Jun 2013 | CNY | 1.078 | 1.092 | 1.075 | 1.077 | 1.077 | -0.004 (-0.37%) | 22,430,900 |
| 31 May 2013 | CNY | 1.079 | 1.093 | 1.079 | 1.081 | 1.081 | 0.0 (0.0%) | 45,732,917 |
| 30 May 2013 | CNY | 1.068 | 1.085 | 1.066 | 1.081 | 1.081 | +0.013 (+1.22%) | 32,502,242 |
| 29 May 2013 | CNY | 1.058 | 1.07 | 1.058 | 1.068 | 1.068 | +0.01 (+0.95%) | 23,322,337 |
| 28 May 2013 | CNY | 1.053 | 1.06 | 1.043 | 1.058 | 1.058 | +0.008 (+0.76%) | 56,464,081 |
| 27 May 2013 | CNY | 1.036 | 1.051 | 1.034 | 1.05 | 1.05 | +0.014 (+1.35%) | 35,992,857 |
| 24 May 2013 | CNY | 1.021 | 1.037 | 1.021 | 1.036 | 1.036 | +0.015 (+1.47%) | 24,487,697 |
