| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2013 | CNY | 4.73 | 4.81 | 4.61 | 4.74 | 4.74 | -0.07 (-1.46%) | 9,630,661 |
| 20 Jun 2013 | CNY | 4.96 | 4.97 | 4.8 | 4.81 | 4.81 | -0.2 (-3.99%) | 9,024,277 |
| 19 Jun 2013 | CNY | 5.06 | 5.07 | 4.91 | 5.01 | 5.01 | -0.11 (-2.15%) | 9,413,032 |
| 18 Jun 2013 | CNY | 5.08 | 5.13 | 5.01 | 5.12 | 5.12 | +0.04 (+0.79%) | 9,501,333 |
| 17 Jun 2013 | CNY | 5.07 | 5.11 | 4.98 | 5.08 | 5.08 | +0.01 (+0.20%) | 10,206,572 |
| 14 Jun 2013 | CNY | 5.02 | 5.09 | 5.01 | 5.07 | 5.07 | +0.05 (+1.00%) | 9,100,835 |
| 13 Jun 2013 | CNY | 5.18 | 5.18 | 4.97 | 5.02 | 5.02 | -0.17 (-3.28%) | 12,652,794 |
| 7 Jun 2013 | CNY | 5.3 | 5.34 | 5.14 | 5.19 | 5.19 | -0.1 (-1.89%) | 13,291,798 |
| 6 Jun 2013 | CNY | 5.41 | 5.42 | 5.25 | 5.29 | 5.29 | -0.17 (-3.11%) | 16,597,545 |
| 5 Jun 2013 | CNY | 5.48 | 5.52 | 5.44 | 5.46 | 5.46 | 0.0 (0.0%) | 11,632,956 |
| 4 Jun 2013 | CNY | 5.6 | 5.61 | 5.45 | 5.46 | 5.46 | -0.14 (-2.50%) | 14,102,194 |
| 3 Jun 2013 | CNY | 5.59 | 5.64 | 5.55 | 5.6 | 5.6 | 0.0 (0.0%) | 12,218,233 |
| 31 May 2013 | CNY | 5.71 | 5.79 | 5.57 | 5.6 | 5.6 | -0.12 (-2.10%) | 20,364,466 |
| 30 May 2013 | CNY | 5.64 | 5.74 | 5.61 | 5.72 | 5.72 | +0.05 (+0.88%) | 17,135,665 |
| 29 May 2013 | CNY | 5.7 | 5.77 | 5.67 | 5.67 | 5.67 | -0.04 (-0.70%) | 18,525,960 |
| 28 May 2013 | CNY | 5.64 | 5.72 | 5.59 | 5.71 | 5.71 | +0.03 (+0.53%) | 23,306,235 |
| 27 May 2013 | CNY | 5.75 | 5.83 | 5.64 | 5.68 | 5.68 | -0.08 (-1.39%) | 35,771,825 |
| 24 May 2013 | CNY | 5.76 | 5.82 | 5.67 | 5.76 | 5.76 | -0.05 (-0.86%) | 42,836,319 |
| 23 May 2013 | CNY | 5.71 | 5.92 | 5.7 | 5.81 | 5.81 | -0.07 (-1.19%) | 62,666,157 |
| 22 May 2013 | CNY | 5.44 | 5.98 | 5.4 | 5.88 | 5.88 | +0.44 (+8.09%) | 72,630,254 |
| 21 May 2013 | CNY | 5.48 | 5.48 | 5.4 | 5.44 | 5.44 | -0.01 (-0.18%) | 20,282,419 |
| 20 May 2013 | CNY | 5.39 | 5.46 | 5.35 | 5.45 | 5.45 | +0.08 (+1.49%) | 27,017,543 |
| 17 May 2013 | CNY | 5.25 | 5.39 | 5.24 | 5.37 | 5.37 | +0.07 (+1.32%) | 22,891,407 |
| 16 May 2013 | CNY | 5.25 | 5.34 | 5.13 | 5.3 | 5.3 | +0.04 (+0.76%) | 22,872,259 |
| 15 May 2013 | CNY | 5.25 | 5.29 | 5.22 | 5.26 | 5.26 | -0.01 (-0.19%) | 9,558,528 |
| 14 May 2013 | CNY | 5.35 | 5.36 | 5.2 | 5.27 | 5.27 | -0.09 (-1.68%) | 12,202,443 |
| 13 May 2013 | CNY | 5.4 | 5.42 | 5.31 | 5.36 | 5.36 | -0.06 (-1.11%) | 10,984,571 |
| 10 May 2013 | CNY | 5.25 | 5.43 | 5.24 | 5.42 | 5.42 | +0.14 (+2.65%) | 19,684,763 |
| 9 May 2013 | CNY | 5.38 | 5.4 | 5.22 | 5.28 | 5.28 | -0.08 (-1.49%) | 13,848,282 |
| 8 May 2013 | CNY | 5.4 | 5.41 | 5.3 | 5.36 | 5.36 | 0.0 (0.0%) | 11,200,493 |
