| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2013 | CNY | 5.81 | 5.81 | 5.58 | 5.6 | 5.6 | -0.25 (-4.27%) | 2,113,624 |
| 27 Mar 2013 | CNY | 5.83 | 5.86 | 5.75 | 5.85 | 5.85 | +0.06 (+1.04%) | 1,451,098 |
| 26 Mar 2013 | CNY | 5.91 | 5.91 | 5.71 | 5.79 | 5.79 | -0.11 (-1.86%) | 1,941,294 |
| 25 Mar 2013 | CNY | 5.93 | 5.99 | 5.83 | 5.9 | 5.9 | -0.05 (-0.84%) | 1,811,708 |
| 22 Mar 2013 | CNY | 6.05 | 6.06 | 5.92 | 5.95 | 5.95 | -0.03 (-0.50%) | 2,064,433 |
| 21 Mar 2013 | CNY | 5.89 | 5.98 | 5.88 | 5.98 | 5.98 | +0.01 (+0.17%) | 2,826,931 |
| 20 Mar 2013 | CNY | 5.7 | 6.02 | 5.68 | 5.97 | 5.97 | +0.27 (+4.74%) | 3,580,710 |
| 19 Mar 2013 | CNY | 5.63 | 5.71 | 5.59 | 5.7 | 5.7 | +0.07 (+1.24%) | 1,276,158 |
| 18 Mar 2013 | CNY | 5.67 | 5.75 | 5.62 | 5.63 | 5.63 | -0.07 (-1.23%) | 1,575,136 |
| 15 Mar 2013 | CNY | 5.69 | 5.81 | 5.62 | 5.7 | 5.7 | +0.04 (+0.71%) | 2,329,839 |
| 14 Mar 2013 | CNY | 5.7 | 5.72 | 5.63 | 5.66 | 5.66 | +0.01 (+0.18%) | 1,391,640 |
| 13 Mar 2013 | CNY | 5.74 | 5.74 | 5.55 | 5.65 | 5.65 | -0.09 (-1.57%) | 1,656,678 |
| 12 Mar 2013 | CNY | 6 | 6 | 5.62 | 5.74 | 5.74 | -0.21 (-3.53%) | 3,460,587 |
| 11 Mar 2013 | CNY | 5.93 | 6.03 | 5.9 | 5.95 | 5.95 | -0.01 (-0.17%) | 1,218,640 |
| 8 Mar 2013 | CNY | 6 | 6.03 | 5.9 | 5.96 | 5.96 | +0.04 (+0.68%) | 2,132,332 |
| 7 Mar 2013 | CNY | 6.02 | 6.09 | 5.88 | 5.92 | 5.92 | -0.17 (-2.79%) | 4,202,048 |
| 6 Mar 2013 | CNY | 5.9 | 6.11 | 5.87 | 6.09 | 6.09 | +0.19 (+3.22%) | 6,008,447 |
| 5 Mar 2013 | CNY | 5.69 | 5.9 | 5.69 | 5.9 | 5.9 | +0.21 (+3.69%) | 2,933,553 |
| 4 Mar 2013 | CNY | 5.82 | 5.85 | 5.65 | 5.69 | 5.69 | -0.17 (-2.90%) | 2,619,279 |
| 1 Mar 2013 | CNY | 5.85 | 5.89 | 5.76 | 5.86 | 5.86 | +0.01 (+0.17%) | 3,118,154 |
| 28 Feb 2013 | CNY | 5.77 | 5.89 | 5.72 | 5.85 | 5.85 | +0.13 (+2.27%) | 3,375,904 |
| 27 Feb 2013 | CNY | 5.73 | 5.87 | 5.7 | 5.72 | 5.72 | +0.01 (+0.18%) | 3,195,180 |
| 26 Feb 2013 | CNY | 5.69 | 5.97 | 5.65 | 5.71 | 5.71 | 0.0 (0.0%) | 5,988,771 |
| 25 Feb 2013 | CNY | 5.63 | 5.77 | 5.6 | 5.71 | 5.71 | +0.09 (+1.60%) | 1,724,626 |
| 22 Feb 2013 | CNY | 5.69 | 5.73 | 5.61 | 5.62 | 5.62 | -0.08 (-1.40%) | 2,212,243 |
| 21 Feb 2013 | CNY | 5.81 | 5.81 | 5.6 | 5.7 | 5.7 | -0.13 (-2.23%) | 3,090,050 |
| 20 Feb 2013 | CNY | 5.7 | 5.84 | 5.7 | 5.83 | 5.83 | +0.05 (+0.87%) | 2,206,701 |
| 19 Feb 2013 | CNY | 5.71 | 5.79 | 5.65 | 5.78 | 5.78 | +0.05 (+0.87%) | 2,478,450 |
| 18 Feb 2013 | CNY | 5.76 | 5.76 | 5.69 | 5.73 | 5.73 | -0.03 (-0.52%) | 1,579,042 |
| 8 Feb 2013 | CNY | 5.63 | 5.77 | 5.6 | 5.76 | 5.76 | +0.15 (+2.67%) | 3,227,507 |
