| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2013 | CNY | 5.38 | 5.49 | 5.35 | 5.38 | 5.38 | -0.01 (-0.19%) | 31,841,818 |
| 29 May 2013 | CNY | 5.35 | 5.44 | 5.32 | 5.39 | 5.39 | +0.02 (+0.37%) | 32,618,065 |
| 28 May 2013 | CNY | 5.55 | 5.62 | 5.26 | 5.37 | 5.37 | -0.23 (-4.11%) | 56,963,315 |
| 27 May 2013 | CNY | 5.59 | 5.74 | 5.53 | 5.6 | 5.6 | -0.06 (-1.06%) | 47,130,278 |
| 24 May 2013 | CNY | 5.6 | 5.76 | 5.55 | 5.66 | 5.66 | +0.15 (+2.72%) | 60,807,342 |
| 23 May 2013 | CNY | 5.59 | 5.75 | 5.49 | 5.51 | 5.51 | -0.21 (-3.67%) | 74,460,496 |
| 22 May 2013 | CNY | 5.7 | 5.8 | 5.51 | 5.72 | 5.72 | +0.38 (+7.12%) | 135,804,318 |
| 21 May 2013 | CNY | 4.86 | 5.34 | 4.84 | 5.34 | 5.34 | +0.49 (+10.10%) | 45,946,547 |
| 20 May 2013 | CNY | 4.72 | 4.93 | 4.67 | 4.85 | 4.85 | +0.14 (+2.97%) | 30,613,028 |
| 17 May 2013 | CNY | 4.7 | 4.78 | 4.63 | 4.71 | 4.71 | 0.0 (0.0%) | 29,645,900 |
| 16 May 2013 | CNY | 4.54 | 4.77 | 4.47 | 4.71 | 4.71 | +0.18 (+3.97%) | 33,508,153 |
| 15 May 2013 | CNY | 4.42 | 4.56 | 4.42 | 4.53 | 4.53 | +0.07 (+1.57%) | 12,710,019 |
| 14 May 2013 | CNY | 4.7 | 4.7 | 4.42 | 4.46 | 4.46 | -0.16 (-3.46%) | 17,505,921 |
| 13 May 2013 | CNY | 4.49 | 4.65 | 4.39 | 4.62 | 4.62 | +0.13 (+2.90%) | 23,295,896 |
| 10 May 2013 | CNY | 4.55 | 4.64 | 4.45 | 4.49 | 4.49 | -0.03 (-0.66%) | 23,273,932 |
| 9 May 2013 | CNY | 4.39 | 4.6 | 4.35 | 4.52 | 4.52 | +0.13 (+2.96%) | 31,275,923 |
| 8 May 2013 | CNY | 4.35 | 4.39 | 4.28 | 4.39 | 4.39 | +0.05 (+1.15%) | 11,724,254 |
| 7 May 2013 | CNY | 4.3 | 4.39 | 4.27 | 4.34 | 4.34 | +0.04 (+0.93%) | 11,890,900 |
| 6 May 2013 | CNY | 4.22 | 4.33 | 4.18 | 4.3 | 4.3 | +0.1 (+2.38%) | 10,428,740 |
| 3 May 2013 | CNY | 4.13 | 4.22 | 4.13 | 4.2 | 4.2 | +0.06 (+1.45%) | 6,210,101 |
| 2 May 2013 | CNY | 4.1 | 4.17 | 4.08 | 4.14 | 4.14 | +0.05 (+1.22%) | 3,409,888 |
| 26 Apr 2013 | CNY | 4.19 | 4.19 | 4.07 | 4.09 | 4.09 | -0.07 (-1.68%) | 4,361,210 |
| 25 Apr 2013 | CNY | 4.23 | 4.23 | 4.14 | 4.16 | 4.16 | -0.07 (-1.65%) | 7,688,341 |
| 24 Apr 2013 | CNY | 4.18 | 4.28 | 4.15 | 4.23 | 4.23 | +0.09 (+2.17%) | 7,197,806 |
| 23 Apr 2013 | CNY | 4.32 | 4.33 | 4.14 | 4.14 | 4.14 | -0.19 (-4.39%) | 8,319,473 |
| 22 Apr 2013 | CNY | 4.37 | 4.37 | 4.24 | 4.33 | 4.33 | -0.05 (-1.14%) | 10,275,829 |
| 19 Apr 2013 | CNY | 4.37 | 4.41 | 4.33 | 4.38 | 4.38 | -0.02 (-0.45%) | 10,945,733 |
| 18 Apr 2013 | CNY | 4.25 | 4.44 | 4.23 | 4.4 | 4.4 | +0.11 (+2.56%) | 14,125,606 |
| 17 Apr 2013 | CNY | 4.26 | 4.32 | 4.25 | 4.29 | 4.29 | -0.01 (-0.23%) | 6,109,341 |
| 16 Apr 2013 | CNY | 4.19 | 4.31 | 4.16 | 4.3 | 4.3 | +0.05 (+1.18%) | 5,970,031 |
