| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2013 | CNY | 5.31 | 5.37 | 5.1 | 5.16 | 5.16 | -0.14 (-2.64%) | 1,140,106 |
| 7 Jun 2013 | CNY | 5.51 | 5.63 | 5.3 | 5.3 | 5.3 | -0.21 (-3.81%) | 1,773,605 |
| 6 Jun 2013 | CNY | 5.7 | 5.75 | 5.49 | 5.51 | 5.51 | -0.22 (-3.84%) | 2,506,001 |
| 5 Jun 2013 | CNY | 5.52 | 5.87 | 5.43 | 5.73 | 5.73 | +0.24 (+4.37%) | 3,110,301 |
| 4 Jun 2013 | CNY | 5.48 | 5.58 | 5.37 | 5.49 | 5.49 | -0.04 (-0.72%) | 1,590,703 |
| 3 Jun 2013 | CNY | 5.61 | 5.63 | 5.45 | 5.53 | 5.53 | -0.1 (-1.78%) | 2,354,903 |
| 31 May 2013 | CNY | 5.61 | 5.72 | 5.58 | 5.63 | 5.63 | +0.02 (+0.36%) | 2,939,903 |
| 30 May 2013 | CNY | 5.57 | 5.63 | 5.48 | 5.61 | 5.61 | +0.04 (+0.72%) | 2,995,150 |
| 29 May 2013 | CNY | 5.51 | 5.65 | 5.5 | 5.57 | 5.57 | -0.03 (-0.54%) | 2,936,275 |
| 28 May 2013 | CNY | 5.44 | 5.78 | 5.43 | 5.6 | 5.6 | +0.13 (+2.38%) | 6,793,576 |
| 27 May 2013 | CNY | 5.37 | 5.48 | 5.36 | 5.47 | 5.47 | +0.09 (+1.67%) | 2,784,646 |
| 24 May 2013 | CNY | 5.25 | 5.38 | 5.22 | 5.38 | 5.38 | +0.1 (+1.89%) | 1,997,203 |
| 23 May 2013 | CNY | 5.33 | 5.41 | 5.28 | 5.28 | 5.28 | -0.07 (-1.31%) | 2,901,552 |
| 22 May 2013 | CNY | 5.36 | 5.45 | 5.29 | 5.35 | 5.35 | +0.02 (+0.38%) | 3,464,779 |
| 21 May 2013 | CNY | 5.33 | 5.34 | 5.27 | 5.33 | 5.33 | -0.01 (-0.19%) | 2,778,712 |
| 20 May 2013 | CNY | 5.31 | 5.36 | 5.26 | 5.34 | 5.34 | +0.05 (+0.95%) | 2,500,175 |
| 17 May 2013 | CNY | 5.25 | 5.32 | 5.21 | 5.29 | 5.29 | +0.04 (+0.76%) | 2,667,491 |
| 16 May 2013 | CNY | 5.18 | 5.27 | 5.14 | 5.25 | 5.25 | +0.06 (+1.16%) | 2,506,894 |
| 15 May 2013 | CNY | 5.18 | 5.22 | 5.1 | 5.19 | 5.19 | +0.04 (+0.78%) | 1,270,000 |
| 14 May 2013 | CNY | 5.2 | 5.25 | 5.13 | 5.15 | 5.15 | -0.06 (-1.15%) | 1,574,701 |
| 13 May 2013 | CNY | 5.18 | 5.25 | 5.15 | 5.21 | 5.21 | +0.03 (+0.58%) | 1,664,996 |
| 10 May 2013 | CNY | 5.11 | 5.22 | 5.07 | 5.18 | 5.18 | +0.09 (+1.77%) | 1,891,063 |
| 9 May 2013 | CNY | 5.15 | 5.15 | 5.05 | 5.09 | 5.09 | -0.08 (-1.55%) | 1,343,367 |
| 8 May 2013 | CNY | 5.14 | 5.24 | 5.13 | 5.17 | 5.17 | +0.06 (+1.17%) | 2,108,937 |
| 7 May 2013 | CNY | 5.1 | 5.12 | 5.02 | 5.11 | 5.11 | 0.0 (0.0%) | 1,117,660 |
| 6 May 2013 | CNY | 5.1 | 5.11 | 5 | 5.11 | 5.11 | +0.04 (+0.79%) | 1,223,080 |
| 3 May 2013 | CNY | 5 | 5.09 | 4.97 | 5.07 | 5.07 | +0.11 (+2.22%) | 956,746 |
| 2 May 2013 | CNY | 4.94 | 5.02 | 4.93 | 4.96 | 4.96 | +0.02 (+0.40%) | 509,219 |
| 26 Apr 2013 | CNY | 5.04 | 5.08 | 4.93 | 4.94 | 4.94 | -0.09 (-1.79%) | 847,610 |
| 25 Apr 2013 | CNY | 5.11 | 5.11 | 5.02 | 5.03 | 5.03 | -0.08 (-1.57%) | 939,943 |
