| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2013 | CNY | 7.57 | 7.63 | 7.55 | 7.6 | 7.6 | +0.05 (+0.66%) | 4,468,081 |
| 8 Apr 2013 | CNY | 7.61 | 7.63 | 7.47 | 7.55 | 7.55 | -0.15 (-1.95%) | 6,073,155 |
| 3 Apr 2013 | CNY | 7.73 | 7.79 | 7.63 | 7.7 | 7.7 | -0.03 (-0.39%) | 3,225,604 |
| 2 Apr 2013 | CNY | 7.68 | 7.79 | 7.67 | 7.73 | 7.73 | +0.02 (+0.26%) | 3,875,120 |
| 1 Apr 2013 | CNY | 7.65 | 7.76 | 7.65 | 7.71 | 7.71 | +0.03 (+0.39%) | 3,431,156 |
| 29 Mar 2013 | CNY | 7.74 | 7.8 | 7.67 | 7.68 | 7.68 | 0.0 (0.0%) | 4,850,063 |
| 28 Mar 2013 | CNY | 7.83 | 7.83 | 7.65 | 7.68 | 7.68 | -0.16 (-2.04%) | 6,426,328 |
| 27 Mar 2013 | CNY | 7.95 | 8.05 | 7.81 | 7.84 | 7.84 | -0.13 (-1.63%) | 5,932,932 |
| 26 Mar 2013 | CNY | 8.09 | 8.12 | 7.84 | 7.97 | 7.97 | -0.14 (-1.73%) | 5,574,009 |
| 25 Mar 2013 | CNY | 8.13 | 8.15 | 8.04 | 8.11 | 8.11 | +0.02 (+0.25%) | 3,467,894 |
| 22 Mar 2013 | CNY | 8.04 | 8.12 | 7.98 | 8.09 | 8.09 | +0.06 (+0.75%) | 5,390,566 |
| 21 Mar 2013 | CNY | 8.03 | 8.1 | 7.97 | 8.03 | 8.03 | -0.02 (-0.25%) | 5,400,818 |
| 20 Mar 2013 | CNY | 7.82 | 8.07 | 7.8 | 8.05 | 8.05 | +0.26 (+3.34%) | 6,906,644 |
| 19 Mar 2013 | CNY | 7.8 | 7.82 | 7.74 | 7.79 | 7.79 | +0.04 (+0.52%) | 3,228,154 |
| 18 Mar 2013 | CNY | 7.88 | 7.93 | 7.74 | 7.75 | 7.75 | -0.15 (-1.90%) | 3,941,282 |
| 15 Mar 2013 | CNY | 7.87 | 7.97 | 7.79 | 7.9 | 7.9 | +0.05 (+0.64%) | 4,759,842 |
| 14 Mar 2013 | CNY | 7.77 | 7.93 | 7.77 | 7.85 | 7.85 | 0.0 (0.0%) | 3,186,026 |
| 13 Mar 2013 | CNY | 7.88 | 7.91 | 7.71 | 7.85 | 7.85 | -0.06 (-0.76%) | 4,425,738 |
| 12 Mar 2013 | CNY | 8.1 | 8.15 | 7.82 | 7.91 | 7.91 | -0.19 (-2.35%) | 7,643,939 |
| 11 Mar 2013 | CNY | 8.17 | 8.21 | 8.07 | 8.1 | 8.1 | -0.07 (-0.86%) | 5,490,697 |
| 8 Mar 2013 | CNY | 8.14 | 8.34 | 8.12 | 8.17 | 8.17 | +0.04 (+0.49%) | 9,012,351 |
| 7 Mar 2013 | CNY | 8.21 | 8.22 | 8.08 | 8.13 | 8.13 | -0.07 (-0.85%) | 7,632,889 |
| 6 Mar 2013 | CNY | 8.17 | 8.22 | 8.08 | 8.2 | 8.2 | +0.08 (+0.99%) | 8,760,127 |
| 5 Mar 2013 | CNY | 8.11 | 8.15 | 7.95 | 8.12 | 8.12 | +0.04 (+0.50%) | 13,556,973 |
| 4 Mar 2013 | CNY | 8.51 | 8.58 | 8 | 8.08 | 8.08 | -0.49 (-5.72%) | 15,324,115 |
| 1 Mar 2013 | CNY | 8.68 | 8.77 | 8.49 | 8.57 | 8.57 | -0.1 (-1.15%) | 15,463,373 |
| 28 Feb 2013 | CNY | 8.56 | 8.73 | 8.55 | 8.67 | 8.67 | +0.13 (+1.52%) | 6,542,186 |
| 27 Feb 2013 | CNY | 8.58 | 8.63 | 8.47 | 8.54 | 8.54 | +0.01 (+0.12%) | 4,434,440 |
| 26 Feb 2013 | CNY | 8.59 | 8.69 | 8.52 | 8.53 | 8.53 | -0.11 (-1.27%) | 6,884,679 |
| 25 Feb 2013 | CNY | 8.66 | 8.74 | 8.59 | 8.64 | 8.64 | +0.02 (+0.23%) | 6,829,177 |
