| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2013 | CNY | 4.48 | 4.54 | 4.3667 | 4.3867 | 4.3867 | -0.153 (-3.38%) | 5,838,553 |
| 19 Jun 2013 | CNY | 4.4667 | 4.5533 | 4.32 | 4.54 | 4.54 | +0.073 (+1.64%) | 9,011,508 |
| 18 Jun 2013 | CNY | 4.4533 | 4.5133 | 4.4133 | 4.4667 | 4.4667 | +0.02 (+0.45%) | 5,488,218 |
| 17 Jun 2013 | CNY | 4.5467 | 4.5667 | 4.4133 | 4.4467 | 4.4467 | -0.067 (-1.48%) | 6,694,746 |
| 14 Jun 2013 | CNY | 4.5 | 4.5733 | 4.48 | 4.5133 | 4.5133 | +0.027 (+0.59%) | 5,600,748 |
| 13 Jun 2013 | CNY | 4.72 | 4.7467 | 4.4133 | 4.4867 | 4.4867 | -0.3 (-6.27%) | 9,524,487 |
| 7 Jun 2013 | CNY | 4.84 | 4.9 | 4.7 | 4.7867 | 4.7867 | -0.047 (-0.96%) | 10,787,199 |
| 6 Jun 2013 | CNY | 5.0667 | 5.1067 | 4.82 | 4.8333 | 4.8333 | -0.273 (-5.35%) | 14,624,995 |
| 5 Jun 2013 | CNY | 5.0867 | 5.16 | 4.98 | 5.1067 | 5.1067 | -0.007 (-0.13%) | 16,333,108 |
| 4 Jun 2013 | CNY | 4.9267 | 5.14 | 4.9067 | 5.1133 | 5.1133 | +0.193 (+3.93%) | 31,136,752 |
| 3 Jun 2013 | CNY | 4.8933 | 4.92 | 4.8133 | 4.92 | 4.92 | +0.033 (+0.68%) | 11,133,816 |
| 31 May 2013 | CNY | 5.0067 | 5.04 | 4.88 | 4.8867 | 4.8867 | -0.127 (-2.53%) | 14,562,589 |
| 30 May 2013 | CNY | 5.0333 | 5.0867 | 5.0067 | 5.0133 | 5.0133 | -0.02 (-0.40%) | 13,799,857 |
| 29 May 2013 | CNY | 5.0267 | 5.0667 | 5 | 5.0333 | 5.0333 | +0.007 (+0.13%) | 14,279,832 |
| 28 May 2013 | CNY | 4.9867 | 5.0533 | 4.92 | 5.0267 | 5.0267 | +0.013 (+0.27%) | 19,030,549 |
| 27 May 2013 | CNY | 5.1133 | 5.1333 | 4.9667 | 5.0133 | 5.0133 | -0.093 (-1.83%) | 27,896,802 |
| 24 May 2013 | CNY | 5.2 | 5.2333 | 5.0667 | 5.1067 | 5.1067 | -0.1 (-1.92%) | 41,963,419 |
| 23 May 2013 | CNY | 5.2267 | 5.3 | 5.14 | 5.2067 | 5.2067 | +0.007 (+0.13%) | 43,771,176 |
| 22 May 2013 | CNY | 5.2733 | 5.3333 | 5.18 | 5.2 | 5.2 | -0.133 (-2.50%) | 57,720,547 |
| 21 May 2013 | CNY | 5.2067 | 5.3933 | 5.0733 | 5.3333 | 5.3333 | +0.087 (+1.65%) | 71,414,493 |
| 20 May 2013 | CNY | 5.3333 | 5.3667 | 5.2133 | 5.2467 | 5.2467 | -0.027 (-0.50%) | 64,641,051 |
| 17 May 2013 | CNY | 5.2667 | 5.3667 | 5.2133 | 5.2733 | 5.2733 | -0.047 (-0.88%) | 69,527,512 |
| 16 May 2013 | CNY | 5.3467 | 5.4 | 5.1933 | 5.32 | 5.32 | -0.087 (-1.60%) | 86,391,307 |
| 15 May 2013 | CNY | 5.1 | 5.5 | 5.0333 | 5.4067 | 5.4067 | +0.3 (+5.87%) | 96,292,032 |
| 14 May 2013 | CNY | 5.22 | 5.2667 | 4.9867 | 5.1067 | 5.1067 | -0.067 (-1.29%) | 36,328,933 |
| 13 May 2013 | CNY | 5.2 | 5.2667 | 5.14 | 5.1733 | 5.1733 | -0.073 (-1.40%) | 65,404,269 |
| 10 May 2013 | CNY | 5.1533 | 5.2667 | 5.0667 | 5.2467 | 5.2467 | +0.007 (+0.13%) | 84,087,892 |
| 9 May 2013 | CNY | 4.9733 | 5.3333 | 4.8667 | 5.24 | 5.24 | +0.3 (+6.07%) | 93,493,737 |
| 8 May 2013 | CNY | 4.9867 | 5 | 4.88 | 4.94 | 4.94 | -0.107 (-2.11%) | 62,892,598 |
| 7 May 2013 | CNY | 4.92 | 5.1333 | 4.8133 | 5.0467 | 5.0467 | +0.073 (+1.48%) | 79,200,912 |
