| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2013 | CNY | 4.66 | 4.76 | 4.66 | 4.69 | 4.69 | 0.0 (0.0%) | 3,026,427 |
| 13 May 2013 | CNY | 4.71 | 4.71 | 4.6 | 4.69 | 4.69 | -0.01 (-0.21%) | 2,410,559 |
| 10 May 2013 | CNY | 4.62 | 4.72 | 4.57 | 4.7 | 4.7 | +0.08 (+1.73%) | 3,447,741 |
| 9 May 2013 | CNY | 4.62 | 4.65 | 4.56 | 4.62 | 4.62 | -0.01 (-0.22%) | 2,298,955 |
| 8 May 2013 | CNY | 4.64 | 4.65 | 4.59 | 4.63 | 4.63 | -0.01 (-0.22%) | 1,828,801 |
| 7 May 2013 | CNY | 4.66 | 4.69 | 4.55 | 4.64 | 4.64 | -0.03 (-0.64%) | 2,235,298 |
| 6 May 2013 | CNY | 4.63 | 4.72 | 4.6 | 4.67 | 4.67 | +0.05 (+1.08%) | 1,609,309 |
| 3 May 2013 | CNY | 4.56 | 4.63 | 4.56 | 4.62 | 4.62 | +0.06 (+1.32%) | 1,330,460 |
| 2 May 2013 | CNY | 4.56 | 4.61 | 4.54 | 4.56 | 4.56 | +0.01 (+0.22%) | 1,178,170 |
| 26 Apr 2013 | CNY | 4.61 | 4.64 | 4.54 | 4.55 | 4.55 | -0.08 (-1.73%) | 1,480,244 |
| 25 Apr 2013 | CNY | 4.63 | 4.7 | 4.6 | 4.63 | 4.63 | -0.03 (-0.64%) | 1,965,149 |
| 24 Apr 2013 | CNY | 4.57 | 4.68 | 4.57 | 4.66 | 4.66 | +0.04 (+0.87%) | 2,068,388 |
| 23 Apr 2013 | CNY | 4.7 | 4.75 | 4.55 | 4.62 | 4.62 | -0.13 (-2.74%) | 3,840,452 |
| 22 Apr 2013 | CNY | 4.79 | 4.79 | 4.7 | 4.75 | 4.75 | -0.05 (-1.04%) | 2,521,106 |
| 19 Apr 2013 | CNY | 4.73 | 4.8 | 4.72 | 4.8 | 4.8 | +0.08 (+1.69%) | 4,260,607 |
| 18 Apr 2013 | CNY | 4.87 | 4.88 | 4.7 | 4.72 | 4.72 | -0.14 (-2.88%) | 3,139,685 |
| 17 Apr 2013 | CNY | 4.83 | 4.9 | 4.82 | 4.86 | 4.86 | +0.01 (+0.21%) | 1,906,231 |
| 16 Apr 2013 | CNY | 4.82 | 4.88 | 4.75 | 4.85 | 4.85 | +0.03 (+0.62%) | 1,478,395 |
| 15 Apr 2013 | CNY | 4.81 | 4.88 | 4.76 | 4.82 | 4.82 | +0.01 (+0.21%) | 1,939,943 |
| 12 Apr 2013 | CNY | 4.95 | 4.97 | 4.8 | 4.81 | 4.81 | -0.14 (-2.83%) | 2,977,300 |
| 11 Apr 2013 | CNY | 4.95 | 5.03 | 4.91 | 4.95 | 4.95 | -0.01 (-0.20%) | 2,574,842 |
| 10 Apr 2013 | CNY | 4.92 | 5.01 | 4.91 | 4.96 | 4.96 | +0.06 (+1.22%) | 3,953,617 |
| 9 Apr 2013 | CNY | 4.93 | 5.03 | 4.85 | 4.9 | 4.9 | -0.03 (-0.61%) | 4,409,071 |
| 8 Apr 2013 | CNY | 4.88 | 4.98 | 4.72 | 4.93 | 4.93 | -0.04 (-0.80%) | 5,837,145 |
| 3 Apr 2013 | CNY | 5.02 | 5.12 | 4.85 | 4.97 | 4.97 | -0.05 (-1.00%) | 7,506,920 |
| 2 Apr 2013 | CNY | 4.89 | 5.05 | 4.82 | 5.02 | 5.02 | +0.1 (+2.03%) | 10,213,232 |
| 1 Apr 2013 | CNY | 4.54 | 5.01 | 4.5 | 4.92 | 4.92 | +0.37 (+8.13%) | 10,256,070 |
| 29 Mar 2013 | CNY | 4.59 | 4.63 | 4.45 | 4.55 | 4.55 | -0.07 (-1.52%) | 1,653,019 |
| 28 Mar 2013 | CNY | 4.69 | 4.69 | 4.59 | 4.62 | 4.62 | -0.08 (-1.70%) | 2,490,088 |
| 27 Mar 2013 | CNY | 4.7 | 4.73 | 4.67 | 4.7 | 4.7 | 0.0 (0.0%) | 2,085,265 |
