| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2013 | CNY | 3.7011 | 3.8458 | 3.692 | 3.8277 | 3.8277 | +0.136 (+3.68%) | 6,639,090 |
| 9 Jul 2013 | CNY | 3.6377 | 3.7191 | 3.6377 | 3.692 | 3.692 | 0.0 (0.0%) | 3,327,068 |
| 8 Jul 2013 | CNY | 3.9001 | 3.9001 | 3.6649 | 3.692 | 3.692 | -0.208 (-5.34%) | 6,305,634 |
| 5 Jul 2013 | CNY | 3.9363 | 3.9725 | 3.8911 | 3.9001 | 3.9001 | -0.036 (-0.92%) | 5,302,567 |
| 4 Jul 2013 | CNY | 3.9363 | 3.9906 | 3.8639 | 3.9363 | 3.9363 | -0.018 (-0.46%) | 6,599,331 |
| 3 Jul 2013 | CNY | 3.8639 | 3.9725 | 3.7915 | 3.9544 | 3.9544 | +0.09 (+2.34%) | 8,988,086 |
| 2 Jul 2013 | CNY | 3.7825 | 3.873 | 3.7463 | 3.8639 | 3.8639 | +0.09 (+2.40%) | 6,413,952 |
| 1 Jul 2013 | CNY | 3.7734 | 3.8006 | 3.692 | 3.7734 | 3.7734 | +0.009 (+0.24%) | 5,513,120 |
| 28 Jun 2013 | CNY | 3.7644 | 3.8549 | 3.6649 | 3.7644 | 3.7644 | -0.009 (-0.24%) | 5,805,277 |
| 27 Jun 2013 | CNY | 3.8549 | 3.9182 | 3.7644 | 3.7734 | 3.7734 | -0.082 (-2.11%) | 8,362,596 |
| 26 Jun 2013 | CNY | 3.882 | 3.9092 | 3.7553 | 3.8549 | 3.8549 | -0.009 (-0.23%) | 5,862,305 |
| 25 Jun 2013 | CNY | 3.882 | 3.9363 | 3.502 | 3.8639 | 3.8639 | -0.018 (-0.47%) | 8,289,192 |
| 24 Jun 2013 | CNY | 4.253 | 4.253 | 3.8549 | 3.882 | 3.882 | -0.335 (-7.94%) | 6,972,132 |
| 21 Jun 2013 | CNY | 4.1173 | 4.2621 | 4.0811 | 4.2168 | 4.2168 | -0.018 (-0.43%) | 6,403,043 |
| 20 Jun 2013 | CNY | 4.3707 | 4.3888 | 4.2078 | 4.2349 | 4.2349 | -0.172 (-3.90%) | 8,025,555 |
| 19 Jun 2013 | CNY | 4.5064 | 4.5064 | 4.2892 | 4.4069 | 4.4069 | -0.1 (-2.21%) | 9,887,965 |
| 18 Jun 2013 | CNY | 4.4883 | 4.5426 | 4.4612 | 4.5064 | 4.5064 | +0.009 (+0.20%) | 6,010,796 |
| 17 Jun 2013 | CNY | 4.5155 | 4.5426 | 4.434 | 4.4974 | 4.4974 | -0.027 (-0.60%) | 8,559,227 |
| 14 Jun 2013 | CNY | 4.5336 | 4.5969 | 4.434 | 4.5245 | 4.5245 | +0.009 (+0.20%) | 13,221,050 |
| 13 Jun 2013 | CNY | 4.5698 | 4.5879 | 4.4974 | 4.5155 | 4.5155 | -0.163 (-3.48%) | 11,830,554 |
| 7 Jun 2013 | CNY | 4.8231 | 4.8684 | 4.5788 | 4.6783 | 4.6783 | -0.199 (-4.08%) | 19,926,930 |
| 6 Jun 2013 | CNY | 5.0222 | 5.1579 | 4.8503 | 4.8774 | 4.8774 | -0.172 (-3.41%) | 22,080,998 |
| 5 Jun 2013 | CNY | 4.8774 | 5.0946 | 4.8231 | 5.0494 | 5.0494 | +0.172 (+3.53%) | 26,584,828 |
| 4 Jun 2013 | CNY | 4.977 | 4.977 | 4.7779 | 4.8774 | 4.8774 | -0.072 (-1.46%) | 18,168,947 |
| 3 Jun 2013 | CNY | 4.8412 | 5.1398 | 4.805 | 4.9498 | 4.9498 | +0.154 (+3.21%) | 43,576,223 |
| 31 May 2013 | CNY | 4.624 | 4.8865 | 4.624 | 4.796 | 4.796 | +0.172 (+3.72%) | 36,866,243 |
| 30 May 2013 | CNY | 4.5969 | 4.6512 | 4.5698 | 4.624 | 4.624 | +0.018 (+0.39%) | 9,384,190 |
| 29 May 2013 | CNY | 4.5788 | 4.6331 | 4.5517 | 4.606 | 4.606 | +0.018 (+0.39%) | 9,911,044 |
| 28 May 2013 | CNY | 4.5245 | 4.5969 | 4.5245 | 4.5879 | 4.5879 | +0.036 (+0.80%) | 8,289,397 |
| 27 May 2013 | CNY | 4.606 | 4.606 | 4.4974 | 4.5517 | 4.5517 | -0.054 (-1.18%) | 17,583,126 |
