| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2013 | CNY | 5.5164 | 5.5647 | 5.3089 | 5.444 | 5.444 | -0.097 (-1.74%) | 12,211,582 |
| 23 May 2013 | CNY | 5.6757 | 5.7046 | 5.5019 | 5.5405 | 5.5405 | -0.164 (-2.88%) | 4,294,168 |
| 22 May 2013 | CNY | 5.8205 | 5.8205 | 5.6902 | 5.7046 | 5.7046 | -0.087 (-1.50%) | 4,135,888 |
| 21 May 2013 | CNY | 5.7674 | 5.7963 | 5.6515 | 5.7915 | 5.7915 | +0.068 (+1.18%) | 5,233,132 |
| 20 May 2013 | CNY | 5.6226 | 5.7915 | 5.6081 | 5.7239 | 5.7239 | +0.077 (+1.37%) | 8,803,840 |
| 17 May 2013 | CNY | 5.5502 | 5.6515 | 5.4875 | 5.6467 | 5.6467 | +0.068 (+1.21%) | 5,884,654 |
| 16 May 2013 | CNY | 5.5405 | 5.6129 | 5.5019 | 5.5792 | 5.5792 | +0.034 (+0.61%) | 4,439,759 |
| 15 May 2013 | CNY | 5.7336 | 5.7963 | 5.4971 | 5.5454 | 5.5454 | -0.198 (-3.44%) | 10,140,602 |
| 14 May 2013 | CNY | 5.7867 | 5.8156 | 5.6805 | 5.7432 | 5.7432 | +0.01 (+0.17%) | 7,998,985 |
| 13 May 2013 | CNY | 5.666 | 5.8301 | 5.6129 | 5.7336 | 5.7336 | +0.068 (+1.19%) | 6,175,196 |
| 10 May 2013 | CNY | 5.6226 | 5.6757 | 5.5695 | 5.666 | 5.666 | -0.005 (-0.09%) | 3,523,462 |
| 9 May 2013 | CNY | 5.5936 | 5.7481 | 5.5743 | 5.6709 | 5.6709 | +0.072 (+1.29%) | 8,856,347 |
| 8 May 2013 | CNY | 5.4295 | 5.6274 | 5.4054 | 5.5985 | 5.5985 | +0.179 (+3.30%) | 8,546,504 |
| 7 May 2013 | CNY | 5.4488 | 5.4778 | 5.3716 | 5.4199 | 5.4199 | -0.072 (-1.32%) | 7,959,028 |
| 6 May 2013 | CNY | 5.2896 | 5.4971 | 5.2896 | 5.4923 | 5.4923 | +0.212 (+4.02%) | 9,944,002 |
| 3 May 2013 | CNY | 5.2075 | 5.3378 | 5.2075 | 5.2799 | 5.2799 | +0.077 (+1.48%) | 7,963,717 |
| 2 May 2013 | CNY | 5.3185 | 5.3234 | 5.1641 | 5.2027 | 5.2027 | -0.145 (-2.71%) | 6,251,209 |
| 26 Apr 2013 | CNY | 5.2703 | 5.4247 | 5.222 | 5.3475 | 5.3475 | +0.077 (+1.46%) | 5,486,956 |
| 25 Apr 2013 | CNY | 5.2027 | 5.3716 | 5.2027 | 5.2703 | 5.2703 | -0.019 (-0.36%) | 4,340,630 |
| 24 Apr 2013 | CNY | 5.1738 | 5.2992 | 5.14 | 5.2896 | 5.2896 | +0.116 (+2.24%) | 5,492,316 |
| 23 Apr 2013 | CNY | 5.3185 | 5.3185 | 5.0917 | 5.1738 | 5.1738 | -0.15 (-2.81%) | 3,701,967 |
| 22 Apr 2013 | CNY | 5.2606 | 5.3427 | 5.2075 | 5.3234 | 5.3234 | +0.043 (+0.82%) | 3,623,028 |
| 19 Apr 2013 | CNY | 5.1496 | 5.2896 | 5.1496 | 5.2799 | 5.2799 | +0.111 (+2.15%) | 4,262,860 |
| 18 Apr 2013 | CNY | 5.1496 | 5.1834 | 5.0676 | 5.1689 | 5.1689 | +0.024 (+0.47%) | 2,308,284 |
| 17 Apr 2013 | CNY | 5.0965 | 5.1738 | 5.0724 | 5.1448 | 5.1448 | +0.043 (+0.85%) | 6,308,427 |
| 16 Apr 2013 | CNY | 4.971 | 5.1496 | 4.9131 | 5.1014 | 5.1014 | +0.034 (+0.67%) | 5,898,030 |
| 15 Apr 2013 | CNY | 5.3089 | 5.3089 | 4.9614 | 5.0676 | 5.0676 | -0.241 (-4.55%) | 8,803,151 |
| 12 Apr 2013 | CNY | 5.333 | 5.3571 | 5.2461 | 5.3089 | 5.3089 | -0.039 (-0.72%) | 4,730,620 |
| 11 Apr 2013 | CNY | 5.3041 | 5.3958 | 5.222 | 5.3475 | 5.3475 | +0.087 (+1.65%) | 6,011,551 |
| 10 Apr 2013 | CNY | 5.2172 | 5.2848 | 5.1255 | 5.2606 | 5.2606 | +0.053 (+1.02%) | 4,787,229 |
