| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2013 | CNY | 4.191 | 4.2123 | 4.1555 | 4.2052 | 4.2052 | +0.021 (+0.51%) | 8,610,363 |
| 1 Jul 2013 | CNY | 4.1484 | 4.2336 | 4.0845 | 4.1839 | 4.1839 | +0.043 (+1.03%) | 6,820,866 |
| 28 Jun 2013 | CNY | 4.0845 | 4.2336 | 4.0134 | 4.1413 | 4.1413 | +0.014 (+0.34%) | 8,476,300 |
| 27 Jun 2013 | CNY | 4.262 | 4.2834 | 4.12 | 4.1271 | 4.1271 | -0.099 (-2.35%) | 12,103,625 |
| 26 Jun 2013 | CNY | 4.2407 | 4.2762 | 4.1413 | 4.2265 | 4.2265 | +0.007 (+0.17%) | 12,766,065 |
| 25 Jun 2013 | CNY | 4.2691 | 4.3189 | 3.9566 | 4.2194 | 4.2194 | -0.142 (-3.26%) | 18,915,538 |
| 24 Jun 2013 | CNY | 4.8303 | 4.8658 | 4.3615 | 4.3615 | 4.3615 | -0.483 (-9.97%) | 14,489,833 |
| 21 Jun 2013 | CNY | 4.9227 | 4.9369 | 4.738 | 4.8445 | 4.8445 | -0.171 (-3.40%) | 10,791,644 |
| 20 Jun 2013 | CNY | 5.1002 | 5.1642 | 5.0008 | 5.015 | 5.015 | -0.185 (-3.55%) | 11,405,080 |
| 19 Jun 2013 | CNY | 5.292 | 5.3276 | 5.1713 | 5.1997 | 5.1997 | -0.007 (-0.14%) | 16,046,293 |
| 18 Jun 2013 | CNY | 5.15 | 5.221 | 5.1002 | 5.2068 | 5.2068 | +0.05 (+0.96%) | 12,773,332 |
| 17 Jun 2013 | CNY | 5.2068 | 5.2139 | 5.0931 | 5.1571 | 5.1571 | -0.085 (-1.63%) | 11,833,094 |
| 14 Jun 2013 | CNY | 5.15 | 5.2565 | 5.0576 | 5.2423 | 5.2423 | +0.092 (+1.79%) | 16,568,000 |
| 13 Jun 2013 | CNY | 5.292 | 5.292 | 4.9582 | 5.15 | 5.15 | -0.178 (-3.33%) | 18,463,713 |
| 7 Jun 2013 | CNY | 5.4696 | 5.5691 | 5.292 | 5.3276 | 5.3276 | -0.128 (-2.34%) | 10,854,158 |
| 6 Jun 2013 | CNY | 5.5264 | 5.5904 | 5.4412 | 5.4554 | 5.4554 | -0.071 (-1.28%) | 8,345,166 |
| 5 Jun 2013 | CNY | 5.5407 | 5.5691 | 5.4767 | 5.5264 | 5.5264 | -0.021 (-0.39%) | 6,749,432 |
| 4 Jun 2013 | CNY | 5.5478 | 5.6401 | 5.4696 | 5.5478 | 5.5478 | -0.014 (-0.26%) | 11,689,785 |
| 3 Jun 2013 | CNY | 5.6685 | 5.7111 | 5.5549 | 5.562 | 5.562 | -0.135 (-2.37%) | 13,072,413 |
| 31 May 2013 | CNY | 5.704 | 5.7893 | 5.6472 | 5.6969 | 5.6969 | -0.007 (-0.12%) | 15,011,521 |
| 30 May 2013 | CNY | 5.7324 | 5.7538 | 5.6259 | 5.704 | 5.704 | -0.121 (-2.07%) | 21,437,292 |
| 29 May 2013 | CNY | 5.8532 | 6.1089 | 5.7751 | 5.8248 | 5.8248 | +0.078 (+1.36%) | 33,748,772 |
| 28 May 2013 | CNY | 5.7466 | 5.7466 | 5.7466 | 5.7466 | 5.7466 | 0.0 (0.0%) | 0 |
| 27 May 2013 | CNY | 5.7466 | 5.7466 | 5.7466 | 5.7466 | 5.7466 | 0.0 (0.0%) | 0 |
| 24 May 2013 | CNY | 5.7466 | 5.7466 | 5.7466 | 5.7466 | 5.7466 | 0.0 (0.0%) | 0 |
| 23 May 2013 | CNY | 5.7466 | 5.7466 | 5.7466 | 5.7466 | 5.7466 | 0.0 (0.0%) | 0 |
| 22 May 2013 | CNY | 5.7822 | 5.8674 | 5.6969 | 5.7466 | 5.7466 | -0.043 (-0.74%) | 17,087,278 |
| 21 May 2013 | CNY | 5.7609 | 5.839 | 5.6827 | 5.7893 | 5.7893 | +0.028 (+0.49%) | 20,017,809 |
| 20 May 2013 | CNY | 5.5975 | 5.7751 | 5.4838 | 5.7609 | 5.7609 | +0.128 (+2.27%) | 19,202,776 |
| 17 May 2013 | CNY | 5.5478 | 5.6401 | 5.4838 | 5.633 | 5.633 | +0.078 (+1.41%) | 15,647,581 |
