| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2013 | CNY | 8.2197 | 8.5909 | 8.1818 | 8.3182 | 8.3182 | +0.023 (+0.27%) | 3,830,687 |
| 19 Jun 2013 | CNY | 8.1061 | 8.3409 | 8.1061 | 8.2955 | 8.2955 | -0.038 (-0.45%) | 2,088,303 |
| 18 Jun 2013 | CNY | 8.2576 | 8.3333 | 8.1667 | 8.3333 | 8.3333 | +0.106 (+1.29%) | 3,580,055 |
| 17 Jun 2013 | CNY | 8.3561 | 8.3712 | 8.2046 | 8.2273 | 8.2273 | -0.083 (-1.00%) | 2,656,808 |
| 14 Jun 2013 | CNY | 8.1591 | 8.3636 | 8.1591 | 8.3106 | 8.3106 | +0.023 (+0.27%) | 3,535,583 |
| 13 Jun 2013 | CNY | 8.3561 | 8.4849 | 8.0985 | 8.2879 | 8.2879 | +0.023 (+0.27%) | 7,672,316 |
| 7 Jun 2013 | CNY | 8.5455 | 8.697 | 8.2349 | 8.2652 | 8.2652 | -0.22 (-2.59%) | 3,937,070 |
| 6 Jun 2013 | CNY | 8.4849 | 8.6818 | 8.4091 | 8.4849 | 8.4849 | +0.015 (+0.18%) | 5,552,796 |
| 5 Jun 2013 | CNY | 8.0076 | 8.7121 | 7.9924 | 8.4697 | 8.4697 | +0.462 (+5.77%) | 6,076,330 |
| 4 Jun 2013 | CNY | 8.1061 | 8.1667 | 8 | 8.0076 | 8.0076 | -0.182 (-2.22%) | 2,867,315 |
| 3 Jun 2013 | CNY | 8.3333 | 8.3333 | 7.9546 | 8.1894 | 8.1894 | -0.099 (-1.19%) | 3,824,900 |
| 31 May 2013 | CNY | 8.2955 | 8.4242 | 8.2652 | 8.2879 | 8.2879 | -0.008 (-0.09%) | 3,261,087 |
| 30 May 2013 | CNY | 8.4091 | 8.4318 | 8.2197 | 8.2955 | 8.2955 | -0.114 (-1.35%) | 5,852,990 |
| 29 May 2013 | CNY | 8.4546 | 8.5379 | 8.3409 | 8.4091 | 8.4091 | -0.061 (-0.72%) | 3,966,168 |
| 28 May 2013 | CNY | 8.5152 | 8.553 | 8.1061 | 8.4697 | 8.4697 | -0.015 (-0.18%) | 5,791,156 |
| 27 May 2013 | CNY | 8.6439 | 8.75 | 8.3788 | 8.4849 | 8.4849 | -0.159 (-1.84%) | 7,023,987 |
| 24 May 2013 | CNY | 8.5909 | 8.7803 | 8.5909 | 8.6439 | 8.6439 | +0.076 (+0.88%) | 4,150,342 |
| 23 May 2013 | CNY | 8.6288 | 8.7576 | 8.4849 | 8.5682 | 8.5682 | -0.136 (-1.57%) | 4,908,289 |
| 22 May 2013 | CNY | 8.5606 | 8.9091 | 8.5606 | 8.7046 | 8.7046 | +0.03 (+0.35%) | 6,517,232 |
| 21 May 2013 | CNY | 8.2727 | 8.9091 | 8.197 | 8.6742 | 8.6742 | +0.386 (+4.66%) | 10,894,981 |
| 20 May 2013 | CNY | 8.4318 | 8.4621 | 8.1818 | 8.2879 | 8.2879 | -0.129 (-1.53%) | 7,203,234 |
| 17 May 2013 | CNY | 8.3182 | 8.5606 | 7.9546 | 8.4167 | 8.4167 | -0.212 (-2.46%) | 8,854,362 |
| 16 May 2013 | CNY | 8.7046 | 9.0833 | 8.5455 | 8.6288 | 8.6288 | +6.027 (+231.70%) | 6,585,771 |
| 16 May 2013 |
|
|||||||
| 15 May 2013 | CNY | 8.5212 | 8.6061 | 8.2697 | 8.4546 | 8.4546 | -0.079 (-0.92%) | 5,613,036 |
| 14 May 2013 | CNY | 8.4303 | 8.6364 | 8.1212 | 8.5333 | 8.5333 | +0.097 (+1.15%) | 6,071,805 |
| 13 May 2013 | CNY | 8.9394 | 9.0909 | 8.4091 | 8.4364 | 8.4364 | -0.567 (-6.29%) | 12,411,603 |
| 10 May 2013 | CNY | 8.4333 | 9.0879 | 8.4212 | 9.003 | 9.003 | +0.721 (+8.71%) | 13,690,789 |
| 9 May 2013 | CNY | 8.2394 | 8.3242 | 8.0939 | 8.2818 | 8.2818 | +0.042 (+0.51%) | 3,411,678 |
| 8 May 2013 | CNY | 8.1697 | 8.2424 | 8.0364 | 8.2394 | 8.2394 | +0.07 (+0.85%) | 3,097,647 |
| 7 May 2013 | CNY | 8.297 | 8.3727 | 7.9758 | 8.1697 | 8.1697 | -0.145 (-1.75%) | 4,747,591 |
