| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2013 | CNY | 4.9 | 4.93 | 4.81 | 4.89 | 4.89 | -0.01 (-0.20%) | 12,503,131 |
| 1 Jul 2013 | CNY | 4.86 | 4.95 | 4.83 | 4.9 | 4.9 | +0.07 (+1.45%) | 11,013,907 |
| 28 Jun 2013 | CNY | 4.82 | 4.92 | 4.76 | 4.83 | 4.83 | +0.03 (+0.63%) | 12,114,475 |
| 27 Jun 2013 | CNY | 4.86 | 4.86 | 4.74 | 4.8 | 4.8 | -0.01 (-0.21%) | 12,514,453 |
| 26 Jun 2013 | CNY | 4.93 | 4.94 | 4.71 | 4.81 | 4.81 | -0.22 (-4.37%) | 13,774,367 |
| 25 Jun 2013 | CNY | 4.9 | 5.07 | 4.61 | 5.03 | 5.03 | +0.06 (+1.21%) | 26,203,705 |
| 24 Jun 2013 | CNY | 5.2 | 5.25 | 4.86 | 4.97 | 4.97 | -0.23 (-4.42%) | 13,535,085 |
| 21 Jun 2013 | CNY | 5.05 | 5.25 | 4.96 | 5.2 | 5.2 | +0.08 (+1.56%) | 13,728,255 |
| 20 Jun 2013 | CNY | 5.1 | 5.3 | 5.04 | 5.12 | 5.12 | +0.02 (+0.39%) | 17,920,055 |
| 19 Jun 2013 | CNY | 5.1 | 5.11 | 4.91 | 5.1 | 5.1 | -0.01 (-0.20%) | 12,499,507 |
| 18 Jun 2013 | CNY | 5.09 | 5.13 | 5.05 | 5.11 | 5.11 | +0.02 (+0.39%) | 11,189,189 |
| 17 Jun 2013 | CNY | 5.15 | 5.17 | 5.08 | 5.09 | 5.09 | -0.06 (-1.17%) | 9,992,400 |
| 14 Jun 2013 | CNY | 5.14 | 5.17 | 5.07 | 5.15 | 5.15 | +0.04 (+0.78%) | 15,175,047 |
| 13 Jun 2013 | CNY | 5.3 | 5.3 | 5.01 | 5.11 | 5.11 | -0.26 (-4.84%) | 14,211,458 |
| 7 Jun 2013 | CNY | 5.44 | 5.47 | 5.34 | 5.37 | 5.37 | -0.07 (-1.29%) | 13,582,001 |
| 6 Jun 2013 | CNY | 5.5 | 5.52 | 5.42 | 5.44 | 5.44 | -0.09 (-1.63%) | 11,919,158 |
| 5 Jun 2013 | CNY | 5.51 | 5.6 | 5.49 | 5.53 | 5.53 | +0.03 (+0.55%) | 16,540,575 |
| 4 Jun 2013 | CNY | 5.7 | 5.7 | 5.45 | 5.5 | 5.5 | -0.21 (-3.68%) | 32,709,624 |
| 3 Jun 2013 | CNY | 5.83 | 5.84 | 5.66 | 5.71 | 5.71 | -0.12 (-2.06%) | 29,325,119 |
| 31 May 2013 | CNY | 5.93 | 5.96 | 5.76 | 5.83 | 5.83 | -0.08 (-1.35%) | 28,729,837 |
| 30 May 2013 | CNY | 5.93 | 5.95 | 5.87 | 5.91 | 5.91 | -0.03 (-0.51%) | 17,098,497 |
| 29 May 2013 | CNY | 5.97 | 6.01 | 5.9 | 5.94 | 5.94 | -0.03 (-0.50%) | 20,667,175 |
| 28 May 2013 | CNY | 5.97 | 6.01 | 5.85 | 5.97 | 5.97 | 0.0 (0.0%) | 22,993,911 |
| 27 May 2013 | CNY | 5.95 | 6.05 | 5.9 | 5.97 | 5.97 | +0.09 (+1.53%) | 33,686,839 |
| 24 May 2013 | CNY | 5.8 | 5.9 | 5.74 | 5.88 | 5.88 | +0.09 (+1.55%) | 21,517,920 |
| 23 May 2013 | CNY | 5.95 | 5.98 | 5.76 | 5.79 | 5.79 | -0.2 (-3.34%) | 22,417,801 |
| 22 May 2013 | CNY | 5.9 | 6.02 | 5.89 | 5.99 | 5.99 | +0.08 (+1.35%) | 30,243,535 |
| 21 May 2013 | CNY | 5.92 | 5.97 | 5.83 | 5.91 | 5.91 | +0.01 (+0.17%) | 23,523,364 |
| 20 May 2013 | CNY | 5.89 | 6 | 5.88 | 5.9 | 5.9 | +0.03 (+0.51%) | 20,365,659 |
| 17 May 2013 | CNY | 5.77 | 5.9 | 5.75 | 5.87 | 5.87 | +0.07 (+1.21%) | 19,607,425 |
