| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2013 | CNY | 6.87 | 7.13 | 6.85 | 7.04 | 7.04 | +0.14 (+2.03%) | 5,135,454 |
| 16 Apr 2013 | CNY | 6.89 | 6.99 | 6.75 | 6.9 | 6.9 | -0.07 (-1.00%) | 4,183,587 |
| 15 Apr 2013 | CNY | 6.95 | 7.17 | 6.8 | 6.97 | 6.97 | -0.16 (-2.24%) | 6,652,981 |
| 12 Apr 2013 | CNY | 7.5 | 7.5 | 6.99 | 7.13 | 7.13 | -0.64 (-8.24%) | 15,258,140 |
| 11 Apr 2013 | CNY | 7.5 | 8.08 | 7.32 | 7.77 | 7.77 | +0.37 (+5%) | 20,339,648 |
| 10 Apr 2013 | CNY | 7.22 | 7.43 | 7.07 | 7.4 | 7.4 | +0.17 (+2.35%) | 8,565,801 |
| 9 Apr 2013 | CNY | 7.12 | 7.39 | 7.1 | 7.23 | 7.23 | +0.04 (+0.56%) | 7,255,569 |
| 8 Apr 2013 | CNY | 6.93 | 7.27 | 6.61 | 7.19 | 7.19 | +0.1 (+1.41%) | 10,552,050 |
| 3 Apr 2013 | CNY | 7.02 | 7.33 | 6.98 | 7.09 | 7.09 | -0.08 (-1.12%) | 7,192,189 |
| 2 Apr 2013 | CNY | 7.2 | 7.49 | 7.09 | 7.17 | 7.17 | -0.06 (-0.83%) | 10,883,265 |
| 1 Apr 2013 | CNY | 7.29 | 7.35 | 7.1 | 7.23 | 7.23 | -0.06 (-0.82%) | 9,266,033 |
| 29 Mar 2013 | CNY | 7.2 | 7.45 | 7.07 | 7.29 | 7.29 | +0.07 (+0.97%) | 10,779,353 |
| 28 Mar 2013 | CNY | 7.53 | 7.53 | 7.15 | 7.22 | 7.22 | -0.51 (-6.60%) | 13,652,396 |
| 27 Mar 2013 | CNY | 8.05 | 8.13 | 7.54 | 7.73 | 7.73 | -0.29 (-3.62%) | 15,548,784 |
| 26 Mar 2013 | CNY | 8.2 | 8.36 | 8 | 8.02 | 8.02 | -0.34 (-4.07%) | 14,638,570 |
| 25 Mar 2013 | CNY | 8.05 | 8.38 | 7.89 | 8.36 | 8.36 | +0.21 (+2.58%) | 18,592,012 |
| 22 Mar 2013 | CNY | 8.35 | 8.42 | 8.04 | 8.15 | 8.15 | -0.13 (-1.57%) | 24,540,234 |
| 21 Mar 2013 | CNY | 7.41 | 8.28 | 7.41 | 8.28 | 8.28 | +0.75 (+9.96%) | 29,729,003 |
| 20 Mar 2013 | CNY | 7.3 | 7.65 | 7.25 | 7.53 | 7.53 | +0.15 (+2.03%) | 13,933,360 |
| 19 Mar 2013 | CNY | 7.81 | 7.88 | 7.2 | 7.38 | 7.38 | -0.45 (-5.75%) | 17,898,017 |
| 18 Mar 2013 | CNY | 7.78 | 8.02 | 7.58 | 7.83 | 7.83 | +0.12 (+1.56%) | 15,766,716 |
| 15 Mar 2013 | CNY | 7.66 | 8.03 | 7.44 | 7.71 | 7.71 | +0.06 (+0.78%) | 19,011,187 |
| 14 Mar 2013 | CNY | 7.66 | 7.92 | 7.58 | 7.65 | 7.65 | -0.17 (-2.17%) | 14,268,828 |
| 13 Mar 2013 | CNY | 8.07 | 8.08 | 7.5 | 7.82 | 7.82 | -0.35 (-4.28%) | 21,542,236 |
| 12 Mar 2013 | CNY | 7.9 | 8.37 | 7.72 | 8.17 | 8.17 | +0.2 (+2.51%) | 25,576,653 |
| 11 Mar 2013 | CNY | 8.67 | 8.69 | 7.97 | 7.97 | 7.97 | -0.88 (-9.94%) | 26,242,156 |
| 8 Mar 2013 | CNY | 8.81 | 9.38 | 8.65 | 8.85 | 8.85 | -0.22 (-2.43%) | 33,339,058 |
| 7 Mar 2013 | CNY | 8.38 | 9.08 | 8.03 | 9.07 | 9.07 | +0.82 (+9.94%) | 37,345,372 |
| 6 Mar 2013 | CNY | 8.34 | 8.96 | 8.1 | 8.25 | 8.25 | -0.18 (-2.14%) | 32,420,732 |
| 5 Mar 2013 | CNY | 7.87 | 8.66 | 7.73 | 8.43 | 8.43 | +0.56 (+7.12%) | 35,200,726 |
