| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2013 | CNY | 5.4341 | 5.5833 | 5.4341 | 5.5549 | 5.5549 | +0.071 (+1.30%) | 13,125,375 |
| 15 May 2013 | CNY | 5.5264 | 5.5335 | 5.4483 | 5.4838 | 5.4838 | -0.043 (-0.77%) | 6,869,693 |
| 14 May 2013 | CNY | 5.4767 | 5.5407 | 5.427 | 5.5264 | 5.5264 | +0.035 (+0.65%) | 11,782,068 |
| 13 May 2013 | CNY | 5.5549 | 5.5833 | 5.4341 | 5.4909 | 5.4909 | -0.057 (-1.03%) | 8,840,805 |
| 10 May 2013 | CNY | 5.4199 | 5.5691 | 5.4199 | 5.5478 | 5.5478 | +0.064 (+1.17%) | 7,839,364 |
| 9 May 2013 | CNY | 5.5264 | 5.6046 | 5.4625 | 5.4838 | 5.4838 | -0.078 (-1.41%) | 9,472,210 |
| 8 May 2013 | CNY | 5.6046 | 5.6117 | 5.498 | 5.562 | 5.562 | +0.021 (+0.38%) | 7,697,844 |
| 7 May 2013 | CNY | 5.5762 | 5.6188 | 5.5051 | 5.5407 | 5.5407 | -0.035 (-0.64%) | 10,108,009 |
| 6 May 2013 | CNY | 5.4412 | 5.5975 | 5.3844 | 5.5762 | 5.5762 | +0.171 (+3.15%) | 12,733,440 |
| 3 May 2013 | CNY | 5.2991 | 5.4412 | 5.2707 | 5.4057 | 5.4057 | +0.128 (+2.42%) | 8,055,645 |
| 2 May 2013 | CNY | 5.4554 | 5.4554 | 5.2423 | 5.2778 | 5.2778 | -0.213 (-3.88%) | 9,199,706 |
| 26 Apr 2013 | CNY | 5.5478 | 5.5904 | 5.4554 | 5.4909 | 5.4909 | -0.043 (-0.77%) | 8,159,537 |
| 25 Apr 2013 | CNY | 5.6472 | 5.6472 | 5.5264 | 5.5335 | 5.5335 | -0.1 (-1.77%) | 8,610,639 |
| 24 Apr 2013 | CNY | 5.5833 | 5.6543 | 5.5264 | 5.633 | 5.633 | +0.085 (+1.54%) | 8,354,140 |
| 23 Apr 2013 | CNY | 5.7253 | 5.7538 | 5.5478 | 5.5478 | 5.5478 | -0.17 (-2.98%) | 9,657,614 |
| 22 Apr 2013 | CNY | 5.7538 | 5.7609 | 5.6685 | 5.7182 | 5.7182 | -0.071 (-1.23%) | 11,403,571 |
| 19 Apr 2013 | CNY | 5.6756 | 5.839 | 5.6685 | 5.7893 | 5.7893 | +0.121 (+2.13%) | 12,479,135 |
| 18 Apr 2013 | CNY | 5.5904 | 5.6827 | 5.562 | 5.6685 | 5.6685 | +0.043 (+0.76%) | 7,813,655 |
| 17 Apr 2013 | CNY | 5.6685 | 5.6898 | 5.5549 | 5.6259 | 5.6259 | -0.05 (-0.88%) | 9,180,811 |
| 16 Apr 2013 | CNY | 5.7111 | 5.7253 | 5.5051 | 5.6756 | 5.6756 | -0.142 (-2.44%) | 19,401,719 |
| 15 Apr 2013 | CNY | 5.8887 | 5.8887 | 5.6898 | 5.8177 | 5.8177 | -0.085 (-1.44%) | 12,770,871 |
| 12 Apr 2013 | CNY | 5.974 | 6.045 | 5.8958 | 5.9029 | 5.9029 | -0.092 (-1.54%) | 7,830,217 |
| 11 Apr 2013 | CNY | 5.9669 | 6.0876 | 5.9598 | 5.9953 | 5.9953 | +0.057 (+0.96%) | 11,571,620 |
| 10 Apr 2013 | CNY | 5.9598 | 5.9811 | 5.8816 | 5.9384 | 5.9384 | -0.05 (-0.83%) | 8,023,483 |
| 9 Apr 2013 | CNY | 5.8745 | 6.0237 | 5.8532 | 5.9882 | 5.9882 | +0.135 (+2.31%) | 9,836,748 |
| 8 Apr 2013 | CNY | 5.8887 | 5.8887 | 5.6827 | 5.8532 | 5.8532 | -0.099 (-1.67%) | 10,086,978 |
| 3 Apr 2013 | CNY | 6.0663 | 6.0876 | 5.9171 | 5.9526 | 5.9526 | -0.071 (-1.18%) | 8,884,868 |
| 2 Apr 2013 | CNY | 6.0379 | 6.1089 | 6.0166 | 6.0237 | 6.0237 | -0.007 (-0.12%) | 6,945,784 |
| 1 Apr 2013 | CNY | 5.9811 | 6.0805 | 5.9526 | 6.0308 | 6.0308 | +0.021 (+0.35%) | 6,204,331 |
| 29 Mar 2013 | CNY | 6.0592 | 6.1018 | 6.0024 | 6.0095 | 6.0095 | -0.007 (-0.12%) | 7,678,833 |
