| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2013 | CNY | 6.81 | 6.89 | 6.76 | 6.8 | 6.8 | -0.05 (-0.73%) | 1,362,707 |
| 29 May 2013 | CNY | 6.95 | 6.95 | 6.82 | 6.85 | 6.85 | -0.05 (-0.72%) | 1,987,412 |
| 28 May 2013 | CNY | 6.75 | 6.95 | 6.72 | 6.9 | 6.9 | +0.15 (+2.22%) | 2,360,854 |
| 27 May 2013 | CNY | 6.76 | 6.83 | 6.7 | 6.75 | 6.75 | +0.02 (+0.30%) | 1,631,173 |
| 24 May 2013 | CNY | 6.73 | 6.78 | 6.63 | 6.73 | 6.73 | 0.0 (0.0%) | 1,759,487 |
| 23 May 2013 | CNY | 6.82 | 6.87 | 6.69 | 6.73 | 6.73 | -0.18 (-2.60%) | 2,612,643 |
| 22 May 2013 | CNY | 6.72 | 7.17 | 6.67 | 6.91 | 6.91 | +0.19 (+2.83%) | 4,574,893 |
| 21 May 2013 | CNY | 6.65 | 6.76 | 6.54 | 6.72 | 6.72 | +0.07 (+1.05%) | 2,310,659 |
| 20 May 2013 | CNY | 6.62 | 6.69 | 6.59 | 6.65 | 6.65 | +0.05 (+0.76%) | 1,987,647 |
| 17 May 2013 | CNY | 6.5 | 6.63 | 6.49 | 6.6 | 6.6 | +0.1 (+1.54%) | 2,229,965 |
| 16 May 2013 | CNY | 6.37 | 6.51 | 6.35 | 6.5 | 6.5 | +0.15 (+2.36%) | 1,758,012 |
| 15 May 2013 | CNY | 6.31 | 6.37 | 6.27 | 6.35 | 6.35 | +0.04 (+0.63%) | 696,929 |
| 14 May 2013 | CNY | 6.4 | 6.4 | 6.28 | 6.31 | 6.31 | -0.1 (-1.56%) | 770,476 |
| 13 May 2013 | CNY | 6.37 | 6.42 | 6.34 | 6.41 | 6.41 | +0.04 (+0.63%) | 954,188 |
| 10 May 2013 | CNY | 6.25 | 6.38 | 6.23 | 6.37 | 6.37 | +0.1 (+1.59%) | 1,069,708 |
| 9 May 2013 | CNY | 6.35 | 6.36 | 6.21 | 6.27 | 6.27 | -0.07 (-1.10%) | 1,171,707 |
| 8 May 2013 | CNY | 6.34 | 6.36 | 6.29 | 6.34 | 6.34 | 0.0 (0.0%) | 768,832 |
| 7 May 2013 | CNY | 6.3 | 6.35 | 6.24 | 6.34 | 6.34 | +0.03 (+0.48%) | 738,798 |
| 6 May 2013 | CNY | 6.3 | 6.35 | 6.19 | 6.31 | 6.31 | +0.06 (+0.96%) | 967,512 |
| 3 May 2013 | CNY | 6.16 | 6.29 | 6.16 | 6.25 | 6.25 | +0.07 (+1.13%) | 696,772 |
| 2 May 2013 | CNY | 6.14 | 6.19 | 6.12 | 6.18 | 6.18 | +0.04 (+0.65%) | 340,806 |
| 26 Apr 2013 | CNY | 6.16 | 6.23 | 6.14 | 6.14 | 6.14 | -0.02 (-0.32%) | 765,751 |
| 25 Apr 2013 | CNY | 6.31 | 6.31 | 6.16 | 6.16 | 6.16 | -0.17 (-2.69%) | 920,378 |
| 24 Apr 2013 | CNY | 6.22 | 6.35 | 6.22 | 6.33 | 6.33 | +0.06 (+0.96%) | 669,328 |
| 23 Apr 2013 | CNY | 6.51 | 6.51 | 6.26 | 6.27 | 6.27 | -0.23 (-3.54%) | 944,425 |
| 22 Apr 2013 | CNY | 6.44 | 6.55 | 6.37 | 6.5 | 6.5 | +0.03 (+0.46%) | 633,500 |
| 19 Apr 2013 | CNY | 6.33 | 6.5 | 6.33 | 6.47 | 6.47 | +0.09 (+1.41%) | 930,472 |
| 18 Apr 2013 | CNY | 6.28 | 6.41 | 6.23 | 6.38 | 6.38 | +0.06 (+0.95%) | 757,390 |
| 17 Apr 2013 | CNY | 6.34 | 6.34 | 6.23 | 6.32 | 6.32 | 0.0 (0.0%) | 464,015 |
| 16 Apr 2013 | CNY | 6.24 | 6.32 | 6.16 | 6.32 | 6.32 | +0.06 (+0.96%) | 564,279 |
