| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2013 | CNY | 4.6923 | 4.7154 | 4.6231 | 4.6923 | 4.6923 | +0.008 (+0.16%) | 3,096,234 |
| 1 Jul 2013 | CNY | 4.6539 | 4.7154 | 4.6 | 4.6846 | 4.6846 | +0.015 (+0.33%) | 2,899,646 |
| 28 Jun 2013 | CNY | 4.7 | 4.8231 | 4.5539 | 4.6692 | 4.6692 | -0.031 (-0.66%) | 3,696,811 |
| 27 Jun 2013 | CNY | 4.7923 | 4.8615 | 4.6462 | 4.7 | 4.7 | -0.092 (-1.93%) | 3,826,968 |
| 26 Jun 2013 | CNY | 4.7692 | 4.8692 | 4.6462 | 4.7923 | 4.7923 | +0.023 (+0.48%) | 3,300,144 |
| 25 Jun 2013 | CNY | 4.8539 | 4.9615 | 4.4154 | 4.7692 | 4.7692 | -0.139 (-2.82%) | 5,782,488 |
| 24 Jun 2013 | CNY | 5.3769 | 5.3769 | 4.8846 | 4.9077 | 4.9077 | -0.462 (-8.60%) | 4,970,101 |
| 21 Jun 2013 | CNY | 5.4308 | 5.4308 | 5.2923 | 5.3692 | 5.3692 | -0.077 (-1.41%) | 3,121,708 |
| 20 Jun 2013 | CNY | 5.5769 | 5.6 | 5.4308 | 5.4462 | 5.4462 | -0.154 (-2.75%) | 2,996,077 |
| 19 Jun 2013 | CNY | 5.6462 | 5.6462 | 5.4846 | 5.6 | 5.6 | -0.023 (-0.41%) | 2,904,324 |
| 18 Jun 2013 | CNY | 5.6385 | 5.6615 | 5.5615 | 5.6231 | 5.6231 | -0.023 (-0.41%) | 2,623,128 |
| 17 Jun 2013 | CNY | 5.5154 | 5.7 | 5.4385 | 5.6462 | 5.6462 | +0.154 (+2.80%) | 5,298,684 |
| 14 Jun 2013 | CNY | 5.4462 | 5.5154 | 5.4462 | 5.4923 | 5.4923 | +0.046 (+0.85%) | 2,312,584 |
| 13 Jun 2013 | CNY | 5.6385 | 5.6385 | 5.3385 | 5.4462 | 5.4462 | -0.208 (-3.67%) | 4,236,827 |
| 7 Jun 2013 | CNY | 5.6846 | 5.7923 | 5.6077 | 5.6539 | 5.6539 | -0.023 (-0.41%) | 4,199,391 |
| 6 Jun 2013 | CNY | 5.8385 | 5.8385 | 5.6692 | 5.6769 | 5.6769 | -0.154 (-2.64%) | 4,360,167 |
| 5 Jun 2013 | CNY | 5.7923 | 5.8539 | 5.7769 | 5.8308 | 5.8308 | +0.062 (+1.07%) | 3,094,904 |
| 4 Jun 2013 | CNY | 5.8231 | 5.8692 | 5.7462 | 5.7692 | 5.7692 | -0.046 (-0.79%) | 4,905,509 |
| 3 Jun 2013 | CNY | 5.9231 | 5.9231 | 5.8077 | 5.8154 | 5.8154 | -0.123 (-2.07%) | 7,577,663 |
| 31 May 2013 | CNY | 6.1 | 6.1 | 5.9385 | 5.9385 | 5.9385 | -0.131 (-2.15%) | 7,297,243 |
| 30 May 2013 | CNY | 6 | 6.1 | 5.9692 | 6.0692 | 6.0692 | +0.077 (+1.28%) | 9,126,634 |
| 29 May 2013 | CNY | 5.9923 | 6.0385 | 5.9692 | 5.9923 | 5.9923 | 0.0 (0.0%) | 7,848,701 |
| 28 May 2013 | CNY | 5.9539 | 5.9923 | 5.8462 | 5.9923 | 5.9923 | +0.046 (+0.78%) | 7,316,682 |
| 27 May 2013 | CNY | 5.8923 | 5.9615 | 5.8923 | 5.9462 | 5.9462 | +0.031 (+0.52%) | 5,906,066 |
| 24 May 2013 | CNY | 5.9385 | 5.9923 | 5.8615 | 5.9154 | 5.9154 | -0.023 (-0.39%) | 6,886,019 |
| 23 May 2013 | CNY | 6.0615 | 6.0615 | 5.9231 | 5.9385 | 5.9385 | -0.123 (-2.03%) | 8,317,904 |
| 22 May 2013 | CNY | 6.0692 | 6.1077 | 5.9692 | 6.0615 | 6.0615 | +0.008 (+0.13%) | 12,715,133 |
| 21 May 2013 | CNY | 6.0923 | 6.1385 | 6.0077 | 6.0539 | 6.0539 | -0.008 (-0.13%) | 8,740,322 |
| 20 May 2013 | CNY | 5.9231 | 6.0923 | 5.8923 | 6.0615 | 6.0615 | -0.092 (-1.50%) | 16,800,418 |
| 17 May 2013 | CNY | 6.1308 | 6.2231 | 6.0846 | 6.1539 | 6.1539 | -0.015 (-0.25%) | 10,382,066 |
