| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2013 | CNY | 4.4788 | 4.5512 | 4.4257 | 4.5367 | 4.5367 | +0.082 (+1.84%) | 3,239,565 |
| 9 Jul 2013 | CNY | 4.4353 | 4.4788 | 4.4015 | 4.4546 | 4.4546 | +0.058 (+1.32%) | 822,242 |
| 8 Jul 2013 | CNY | 4.527 | 4.5608 | 4.3919 | 4.3967 | 4.3967 | -0.241 (-5.20%) | 2,560,113 |
| 5 Jul 2013 | CNY | 4.638 | 4.6815 | 4.6091 | 4.638 | 4.638 | 0.0 (0.0%) | 3,093,943 |
| 4 Jul 2013 | CNY | 4.5849 | 4.6911 | 4.4932 | 4.638 | 4.638 | 0.0 (0.0%) | 5,408,860 |
| 3 Jul 2013 | CNY | 4.7104 | 4.7104 | 4.6043 | 4.638 | 4.638 | -0.072 (-1.54%) | 2,327,286 |
| 2 Jul 2013 | CNY | 4.7297 | 4.7539 | 4.6429 | 4.7104 | 4.7104 | -0.01 (-0.21%) | 3,024,693 |
| 1 Jul 2013 | CNY | 4.6429 | 4.7249 | 4.6332 | 4.7201 | 4.7201 | +0.019 (+0.41%) | 1,610,437 |
| 28 Jun 2013 | CNY | 4.6187 | 4.7249 | 4.5367 | 4.7008 | 4.7008 | -0.005 (-0.10%) | 2,743,914 |
| 27 Jun 2013 | CNY | 4.7442 | 4.8021 | 4.5946 | 4.7056 | 4.7056 | -0.039 (-0.81%) | 3,238,457 |
| 26 Jun 2013 | CNY | 4.6959 | 4.7587 | 4.5946 | 4.7442 | 4.7442 | +0.048 (+1.03%) | 2,423,123 |
| 25 Jun 2013 | CNY | 4.6332 | 4.7297 | 4.3533 | 4.6959 | 4.6959 | +0.01 (+0.20%) | 4,062,736 |
| 24 Jun 2013 | CNY | 4.9228 | 4.9324 | 4.5753 | 4.6863 | 4.6863 | -0.183 (-3.77%) | 4,299,516 |
| 21 Jun 2013 | CNY | 4.7828 | 4.8987 | 4.6959 | 4.8697 | 4.8697 | +0.068 (+1.41%) | 4,133,370 |
| 20 Jun 2013 | CNY | 4.7297 | 4.8697 | 4.7104 | 4.8021 | 4.8021 | +0.024 (+0.50%) | 3,624,557 |
| 19 Jun 2013 | CNY | 4.9228 | 4.9228 | 4.6959 | 4.778 | 4.778 | -0.188 (-3.79%) | 4,420,506 |
| 18 Jun 2013 | CNY | 4.9904 | 4.9904 | 4.807 | 4.9662 | 4.9662 | +0.005 (+0.10%) | 4,440,581 |
| 17 Jun 2013 | CNY | 5.0531 | 5.0579 | 4.9421 | 4.9614 | 4.9614 | -0.097 (-1.91%) | 2,046,932 |
| 14 Jun 2013 | CNY | 5.0386 | 5.1834 | 4.9469 | 5.0579 | 5.0579 | -0.015 (-0.29%) | 5,371,898 |
| 13 Jun 2013 | CNY | 5.1641 | 5.1641 | 4.8456 | 5.0724 | 5.0724 | -0.188 (-3.58%) | 3,677,601 |
| 7 Jun 2013 | CNY | 5.222 | 5.2896 | 5.111 | 5.2606 | 5.2606 | +0.053 (+1.02%) | 2,862,911 |
| 6 Jun 2013 | CNY | 5.3137 | 5.3523 | 5.2027 | 5.2075 | 5.2075 | -0.135 (-2.53%) | 3,132,261 |
| 5 Jun 2013 | CNY | 5.3716 | 5.3958 | 5.2896 | 5.3427 | 5.3427 | -0.043 (-0.81%) | 3,398,082 |
| 4 Jun 2013 | CNY | 5.5743 | 5.5743 | 5.3282 | 5.3861 | 5.3861 | -0.188 (-3.38%) | 4,084,829 |
| 3 Jun 2013 | CNY | 5.5598 | 5.6467 | 5.5261 | 5.5743 | 5.5743 | +0.043 (+0.78%) | 5,461,137 |
| 31 May 2013 | CNY | 5.4875 | 5.6178 | 5.4682 | 5.5309 | 5.5309 | +0.043 (+0.79%) | 4,719,928 |
| 30 May 2013 | CNY | 5.473 | 5.5502 | 5.4295 | 5.4875 | 5.4875 | -0.043 (-0.78%) | 6,605,873 |
| 29 May 2013 | CNY | 5.4633 | 5.5743 | 5.4344 | 5.5309 | 5.5309 | +0.097 (+1.78%) | 10,804,816 |
| 28 May 2013 | CNY | 5.3958 | 5.4633 | 5.3378 | 5.4344 | 5.4344 | +0.043 (+0.81%) | 6,876,398 |
| 27 May 2013 | CNY | 5.4006 | 5.4247 | 5.3378 | 5.3909 | 5.3909 | -0.053 (-0.98%) | 7,236,078 |
