| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2013 | CNY | 3.5266 | 3.5503 | 3.4852 | 3.5385 | 3.5385 | +0.012 (+0.34%) | 2,860,507 |
| 1 Jul 2013 | CNY | 3.5325 | 3.5325 | 3.4675 | 3.5266 | 3.5266 | +0.041 (+1.19%) | 1,796,464 |
| 28 Jun 2013 | CNY | 3.5325 | 3.5681 | 3.4556 | 3.4852 | 3.4852 | -0.006 (-0.17%) | 3,797,700 |
| 27 Jun 2013 | CNY | 3.5207 | 3.5976 | 3.4438 | 3.4911 | 3.4911 | -0.035 (-1.01%) | 4,030,190 |
| 26 Jun 2013 | CNY | 3.4793 | 3.5621 | 3.4497 | 3.5266 | 3.5266 | +0.059 (+1.70%) | 2,469,935 |
| 25 Jun 2013 | CNY | 3.497 | 3.5858 | 3.1953 | 3.4675 | 3.4675 | -0.077 (-2.17%) | 5,490,350 |
| 24 Jun 2013 | CNY | 3.7101 | 3.7278 | 3.432 | 3.5444 | 3.5444 | -0.177 (-4.77%) | 4,849,771 |
| 21 Jun 2013 | CNY | 3.7515 | 3.7752 | 3.6213 | 3.7219 | 3.7219 | -0.041 (-1.10%) | 2,901,214 |
| 20 Jun 2013 | CNY | 3.9586 | 3.9586 | 3.7633 | 3.7633 | 3.7633 | -0.189 (-4.79%) | 3,253,462 |
| 19 Jun 2013 | CNY | 4 | 4 | 3.8935 | 3.9527 | 3.9527 | -0.024 (-0.59%) | 2,453,744 |
| 18 Jun 2013 | CNY | 3.9823 | 4.0118 | 3.9527 | 3.9763 | 3.9763 | 0.0 (0.0%) | 1,872,214 |
| 17 Jun 2013 | CNY | 3.9645 | 4.0237 | 3.9231 | 3.9763 | 3.9763 | +0.03 (+0.75%) | 2,597,197 |
| 14 Jun 2013 | CNY | 3.8876 | 3.9645 | 3.8876 | 3.9467 | 3.9467 | +0.041 (+1.06%) | 2,705,194 |
| 13 Jun 2013 | CNY | 4.0059 | 4.0059 | 3.8817 | 3.9053 | 3.9053 | -0.118 (-2.94%) | 3,818,512 |
| 7 Jun 2013 | CNY | 4.0828 | 4.1124 | 3.9823 | 4.0237 | 4.0237 | -0.065 (-1.59%) | 3,508,451 |
| 6 Jun 2013 | CNY | 4.2012 | 4.2012 | 4.0888 | 4.0888 | 4.0888 | -0.112 (-2.68%) | 4,736,762 |
| 5 Jun 2013 | CNY | 4.1834 | 4.2249 | 4.1716 | 4.2012 | 4.2012 | +0.006 (+0.14%) | 3,367,130 |
| 4 Jun 2013 | CNY | 4.2485 | 4.2781 | 4.1775 | 4.1953 | 4.1953 | -0.053 (-1.25%) | 4,124,411 |
| 3 Jun 2013 | CNY | 4.2604 | 4.3018 | 4.2071 | 4.2485 | 4.2485 | -0.024 (-0.55%) | 4,318,267 |
| 31 May 2013 | CNY | 4.3314 | 4.3846 | 4.2604 | 4.2722 | 4.2722 | -0.071 (-1.63%) | 6,571,833 |
| 30 May 2013 | CNY | 4.3254 | 4.3728 | 4.3077 | 4.3432 | 4.3432 | +0.012 (+0.27%) | 5,691,740 |
| 29 May 2013 | CNY | 4.3787 | 4.4201 | 4.3195 | 4.3314 | 4.3314 | -0.059 (-1.35%) | 7,761,590 |
| 28 May 2013 | CNY | 4.3491 | 4.4734 | 4.3254 | 4.3905 | 4.3905 | -0.006 (-0.14%) | 14,123,749 |
| 27 May 2013 | CNY | 4.3787 | 4.4615 | 4.3254 | 4.3965 | 4.3965 | -0.018 (-0.40%) | 20,012,761 |
| 24 May 2013 | CNY | 4.2249 | 4.4438 | 4.1953 | 4.4142 | 4.4142 | +0.172 (+4.04%) | 19,541,392 |
| 23 May 2013 | CNY | 4.3136 | 4.3787 | 4.2071 | 4.2426 | 4.2426 | -0.101 (-2.32%) | 20,614,398 |
| 22 May 2013 | CNY | 4.1953 | 4.3669 | 4.1716 | 4.3432 | 4.3432 | +0.142 (+3.38%) | 14,373,495 |
| 21 May 2013 | CNY | 4.1361 | 4.2189 | 4.1124 | 4.2012 | 4.2012 | +0.065 (+1.57%) | 6,559,657 |
| 20 May 2013 | CNY | 4.1183 | 4.1716 | 4.1065 | 4.1361 | 4.1361 | +0.03 (+0.72%) | 5,380,079 |
| 17 May 2013 | CNY | 4.0118 | 4.142 | 4 | 4.1065 | 4.1065 | +0.089 (+2.21%) | 8,778,887 |
