| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2013 | CNY | 4.3528 | 4.3528 | 4.1227 | 4.1371 | 4.1371 | -0.211 (-4.85%) | 41,594,191 |
| 27 Mar 2013 | CNY | 4.4056 | 4.4535 | 4.3001 | 4.348 | 4.348 | -0.058 (-1.31%) | 38,292,374 |
| 26 Mar 2013 | CNY | 4.4823 | 4.4823 | 4.4008 | 4.4056 | 4.4056 | -0.067 (-1.50%) | 30,382,389 |
| 25 Mar 2013 | CNY | 4.5398 | 4.5398 | 4.4247 | 4.4727 | 4.4727 | -0.077 (-1.69%) | 47,163,602 |
| 22 Mar 2013 | CNY | 4.4535 | 4.6261 | 4.4152 | 4.5494 | 4.5494 | +0.082 (+1.82%) | 71,089,184 |
| 21 Mar 2013 | CNY | 4.511 | 4.535 | 4.4056 | 4.4679 | 4.4679 | -0.048 (-1.06%) | 54,675,899 |
| 20 Mar 2013 | CNY | 4.4391 | 4.5494 | 4.372 | 4.5158 | 4.5158 | +0.077 (+1.73%) | 55,849,879 |
| 19 Mar 2013 | CNY | 4.3241 | 4.4966 | 4.3193 | 4.4391 | 4.4391 | +0.754 (+20.46%) | 35,789,829 |
| 19 Mar 2013 |
|
|||||||
| 18 Mar 2013 | CNY | 4.4743 | 4.5502 | 4.3904 | 4.4223 | 4.4223 | -0.092 (-2.04%) | 38,579,914 |
| 15 Mar 2013 | CNY | 4.4543 | 4.6141 | 4.3704 | 4.5142 | 4.5142 | +0.12 (+2.73%) | 57,199,193 |
| 14 Mar 2013 | CNY | 4.3225 | 4.4144 | 4.3225 | 4.3944 | 4.3944 | +0.076 (+1.76%) | 29,005,704 |
| 13 Mar 2013 | CNY | 4.5022 | 4.5022 | 4.3145 | 4.3185 | 4.3185 | -0.192 (-4.25%) | 44,488,745 |
| 12 Mar 2013 | CNY | 4.6461 | 4.682 | 4.4263 | 4.5102 | 4.5102 | -0.06 (-1.31%) | 61,263,204 |
| 11 Mar 2013 | CNY | 4.4263 | 4.6261 | 4.4223 | 4.5702 | 4.5702 | +0.152 (+3.44%) | 50,424,495 |
| 8 Mar 2013 | CNY | 4.5741 | 4.654 | 4.4064 | 4.4183 | 4.4183 | -0.128 (-2.81%) | 49,597,824 |
| 7 Mar 2013 | CNY | 4.5981 | 4.7699 | 4.4943 | 4.5462 | 4.5462 | -0.048 (-1.04%) | 83,770,869 |
| 6 Mar 2013 | CNY | 4.5502 | 4.658 | 4.4863 | 4.5941 | 4.5941 | +0.056 (+1.23%) | 92,125,389 |
| 5 Mar 2013 | CNY | 4.2945 | 4.5901 | 4.2945 | 4.5382 | 4.5382 | +0.32 (+7.58%) | 118,068,164 |
| 4 Mar 2013 | CNY | 4.2665 | 4.3744 | 4.1906 | 4.2186 | 4.2186 | -0.044 (-1.03%) | 63,531,899 |
| 1 Mar 2013 | CNY | 4.1946 | 4.3065 | 4.1747 | 4.2625 | 4.2625 | +0.068 (+1.62%) | 38,940,092 |
| 28 Feb 2013 | CNY | 4.1347 | 4.2066 | 4.0908 | 4.1946 | 4.1946 | +0.088 (+2.14%) | 30,650,960 |
| 27 Feb 2013 | CNY | 4.0908 | 4.1667 | 4.0748 | 4.1067 | 4.1067 | +0.032 (+0.78%) | 19,526,787 |
| 26 Feb 2013 | CNY | 4.0828 | 4.1946 | 4.0348 | 4.0748 | 4.0748 | -0.064 (-1.54%) | 40,323,843 |
| 25 Feb 2013 | CNY | 4.1467 | 4.2026 | 4.1067 | 4.1387 | 4.1387 | -0.02 (-0.48%) | 25,611,217 |
| 22 Feb 2013 | CNY | 4.2506 | 4.3424 | 4.1467 | 4.1587 | 4.1587 | -0.088 (-2.07%) | 43,715,449 |
| 21 Feb 2013 | CNY | 4.2745 | 4.3065 | 4.0708 | 4.2466 | 4.2466 | -0.064 (-1.48%) | 54,188,732 |
| 20 Feb 2013 | CNY | 4.2026 | 4.3305 | 4.1827 | 4.3105 | 4.3105 | +0.104 (+2.47%) | 37,649,029 |
| 19 Feb 2013 | CNY | 4.3584 | 4.3584 | 4.1747 | 4.2066 | 4.2066 | -0.148 (-3.39%) | 34,484,854 |
| 18 Feb 2013 | CNY | 4.3385 | 4.4503 | 4.3345 | 4.3544 | 4.3544 | +0.052 (+1.21%) | 41,200,218 |
| 8 Feb 2013 | CNY | 4.3145 | 4.3385 | 4.2705 | 4.3025 | 4.3025 | +0.008 (+0.19%) | 26,700,595 |
