| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2013 | CNY | 4.62 | 4.75 | 4.62 | 4.69 | 4.69 | +0.01 (+0.21%) | 2,284,293 |
| 29 Mar 2013 | CNY | 4.68 | 4.73 | 4.66 | 4.68 | 4.68 | 0.0 (0.0%) | 1,713,658 |
| 28 Mar 2013 | CNY | 4.86 | 4.86 | 4.63 | 4.68 | 4.68 | -0.18 (-3.70%) | 4,423,616 |
| 27 Mar 2013 | CNY | 4.93 | 4.96 | 4.79 | 4.86 | 4.86 | -0.07 (-1.42%) | 3,622,635 |
| 26 Mar 2013 | CNY | 4.95 | 5 | 4.88 | 4.93 | 4.93 | -0.02 (-0.40%) | 2,371,432 |
| 25 Mar 2013 | CNY | 5.04 | 5.05 | 4.93 | 4.95 | 4.95 | -0.13 (-2.56%) | 3,856,240 |
| 22 Mar 2013 | CNY | 4.98 | 5.12 | 4.95 | 5.08 | 5.08 | +0.09 (+1.80%) | 8,572,339 |
| 21 Mar 2013 | CNY | 5 | 5.05 | 4.93 | 4.99 | 4.99 | -0.02 (-0.40%) | 5,761,993 |
| 20 Mar 2013 | CNY | 4.89 | 5.02 | 4.86 | 5.01 | 5.01 | +0.13 (+2.66%) | 5,027,887 |
| 19 Mar 2013 | CNY | 4.83 | 4.93 | 4.8 | 4.88 | 4.88 | +0.05 (+1.04%) | 2,820,290 |
| 18 Mar 2013 | CNY | 4.86 | 4.93 | 4.81 | 4.83 | 4.83 | -0.05 (-1.02%) | 2,176,697 |
| 15 Mar 2013 | CNY | 4.84 | 5 | 4.75 | 4.88 | 4.88 | +0.03 (+0.62%) | 4,852,739 |
| 14 Mar 2013 | CNY | 4.8 | 4.87 | 4.76 | 4.85 | 4.85 | +0.04 (+0.83%) | 2,021,631 |
| 13 Mar 2013 | CNY | 4.81 | 4.85 | 4.72 | 4.81 | 4.81 | -0.03 (-0.62%) | 3,265,551 |
| 12 Mar 2013 | CNY | 4.92 | 4.94 | 4.78 | 4.84 | 4.84 | -0.08 (-1.63%) | 3,680,967 |
| 11 Mar 2013 | CNY | 4.92 | 4.98 | 4.83 | 4.92 | 4.92 | -0.03 (-0.61%) | 2,251,485 |
| 8 Mar 2013 | CNY | 4.97 | 4.99 | 4.86 | 4.95 | 4.95 | -0.02 (-0.40%) | 4,305,370 |
| 7 Mar 2013 | CNY | 5.02 | 5.08 | 4.92 | 4.97 | 4.97 | -0.04 (-0.80%) | 3,868,944 |
| 6 Mar 2013 | CNY | 5 | 5.04 | 4.9 | 5.01 | 5.01 | +0.01 (+0.20%) | 6,705,950 |
| 5 Mar 2013 | CNY | 4.8 | 5.1 | 4.7 | 5 | 5 | +0.14 (+2.88%) | 16,011,057 |
| 4 Mar 2013 | CNY | 5.26 | 5.26 | 4.86 | 4.86 | 4.86 | -0.54 (-10%) | 11,966,444 |
| 1 Mar 2013 | CNY | 5.43 | 5.46 | 5.34 | 5.4 | 5.4 | -0.02 (-0.37%) | 3,385,911 |
| 28 Feb 2013 | CNY | 5.36 | 5.45 | 5.31 | 5.42 | 5.42 | +0.1 (+1.88%) | 3,831,845 |
| 27 Feb 2013 | CNY | 5.3 | 5.36 | 5.18 | 5.32 | 5.32 | +0.04 (+0.76%) | 2,771,241 |
| 26 Feb 2013 | CNY | 5.46 | 5.51 | 5.27 | 5.28 | 5.28 | -0.19 (-3.47%) | 3,151,294 |
| 25 Feb 2013 | CNY | 5.44 | 5.54 | 5.39 | 5.47 | 5.47 | +0.02 (+0.37%) | 2,895,270 |
| 22 Feb 2013 | CNY | 5.55 | 5.62 | 5.4 | 5.45 | 5.45 | -0.07 (-1.27%) | 3,874,504 |
| 21 Feb 2013 | CNY | 5.67 | 5.73 | 5.51 | 5.52 | 5.52 | -0.2 (-3.50%) | 5,912,792 |
| 20 Feb 2013 | CNY | 5.6 | 5.78 | 5.52 | 5.72 | 5.72 | +0.12 (+2.14%) | 7,389,496 |
| 19 Feb 2013 | CNY | 5.77 | 5.77 | 5.53 | 5.6 | 5.6 | -0.15 (-2.61%) | 5,187,966 |
