| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2013 | CNY | 5.45 | 5.48 | 5.38 | 5.43 | 5.43 | +0.02 (+0.37%) | 5,463,839 |
| 23 May 2013 | CNY | 5.47 | 5.5 | 5.4 | 5.41 | 5.41 | -0.1 (-1.81%) | 8,528,874 |
| 22 May 2013 | CNY | 5.54 | 5.56 | 5.48 | 5.51 | 5.51 | -0.03 (-0.54%) | 6,106,637 |
| 21 May 2013 | CNY | 5.52 | 5.55 | 5.48 | 5.54 | 5.54 | +0.01 (+0.18%) | 6,354,766 |
| 20 May 2013 | CNY | 5.53 | 5.58 | 5.47 | 5.53 | 5.53 | +0.01 (+0.18%) | 8,095,552 |
| 17 May 2013 | CNY | 5.38 | 5.54 | 5.34 | 5.52 | 5.52 | +0.14 (+2.60%) | 10,040,805 |
| 16 May 2013 | CNY | 5.3 | 5.45 | 5.3 | 5.38 | 5.38 | +0.04 (+0.75%) | 5,752,013 |
| 15 May 2013 | CNY | 5.37 | 5.37 | 5.31 | 5.34 | 5.34 | 0.0 (0.0%) | 6,404,585 |
| 14 May 2013 | CNY | 5.47 | 5.52 | 5.31 | 5.34 | 5.34 | -0.14 (-2.55%) | 7,204,369 |
| 13 May 2013 | CNY | 5.47 | 5.51 | 5.44 | 5.48 | 5.48 | +0.01 (+0.18%) | 5,561,229 |
| 10 May 2013 | CNY | 5.4 | 5.51 | 5.4 | 5.47 | 5.47 | +0.04 (+0.74%) | 8,340,890 |
| 9 May 2013 | CNY | 5.55 | 5.55 | 5.39 | 5.43 | 5.43 | -0.08 (-1.45%) | 6,219,147 |
| 8 May 2013 | CNY | 5.5 | 5.55 | 5.47 | 5.51 | 5.51 | +0.08 (+1.47%) | 7,839,575 |
| 7 May 2013 | CNY | 5.42 | 5.44 | 5.35 | 5.43 | 5.43 | -0.05 (-0.91%) | 6,263,599 |
| 6 May 2013 | CNY | 5.39 | 5.5 | 5.38 | 5.48 | 5.48 | +0.08 (+1.48%) | 7,001,350 |
| 3 May 2013 | CNY | 5.3 | 5.46 | 5.27 | 5.4 | 5.4 | +0.14 (+2.66%) | 10,537,779 |
| 2 May 2013 | CNY | 5.2 | 5.3 | 5.17 | 5.26 | 5.26 | +0.03 (+0.57%) | 5,911,404 |
| 26 Apr 2013 | CNY | 5.33 | 5.37 | 5.2 | 5.23 | 5.23 | -0.08 (-1.51%) | 5,166,291 |
| 25 Apr 2013 | CNY | 5.42 | 5.42 | 5.29 | 5.31 | 5.31 | -0.08 (-1.48%) | 7,487,076 |
| 24 Apr 2013 | CNY | 5.28 | 5.39 | 5.28 | 5.39 | 5.39 | +0.11 (+2.08%) | 10,735,209 |
| 23 Apr 2013 | CNY | 5.47 | 5.47 | 5.25 | 5.28 | 5.28 | -0.19 (-3.47%) | 14,406,045 |
| 22 Apr 2013 | CNY | 5.44 | 5.51 | 5.38 | 5.47 | 5.47 | -0.04 (-0.73%) | 13,726,851 |
| 19 Apr 2013 | CNY | 5.42 | 5.53 | 5.41 | 5.51 | 5.51 | +0.07 (+1.29%) | 13,584,743 |
| 18 Apr 2013 | CNY | 5.28 | 5.45 | 5.27 | 5.44 | 5.44 | +0.13 (+2.45%) | 14,300,577 |
| 17 Apr 2013 | CNY | 5.2 | 5.31 | 5.16 | 5.31 | 5.31 | +0.1 (+1.92%) | 17,262,903 |
| 16 Apr 2013 | CNY | 5.13 | 5.24 | 5.04 | 5.21 | 5.21 | +0.08 (+1.56%) | 14,713,985 |
| 15 Apr 2013 | CNY | 5.09 | 5.15 | 5.02 | 5.13 | 5.13 | +0.01 (+0.20%) | 7,748,941 |
| 12 Apr 2013 | CNY | 5.17 | 5.2 | 5.06 | 5.12 | 5.12 | -0.05 (-0.97%) | 11,111,854 |
| 11 Apr 2013 | CNY | 5.22 | 5.25 | 5.16 | 5.17 | 5.17 | +0.01 (+0.19%) | 8,110,262 |
| 10 Apr 2013 | CNY | 5.18 | 5.22 | 5.15 | 5.16 | 5.16 | -0.03 (-0.58%) | 5,801,801 |
