| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2013 | CNY | 4.7 | 4.7629 | 4.5686 | 4.7229 | 4.7229 | +0.04 (+0.85%) | 12,401,585 |
| 3 Jun 2013 | CNY | 4.9429 | 4.9457 | 4.66 | 4.6829 | 4.6829 | -0.263 (-5.31%) | 15,002,953 |
| 31 May 2013 | CNY | 5 | 5.18 | 4.9429 | 4.9457 | 4.9457 | -0.071 (-1.42%) | 14,454,832 |
| 30 May 2013 | CNY | 4.9714 | 5.0743 | 4.92 | 5.0171 | 5.0171 | -0.009 (-0.17%) | 11,864,590 |
| 29 May 2013 | CNY | 4.9086 | 5.0914 | 4.9086 | 5.0257 | 5.0257 | +0.123 (+2.50%) | 16,169,541 |
| 28 May 2013 | CNY | 5.0514 | 5.1543 | 4.8971 | 4.9029 | 4.9029 | -0.183 (-3.59%) | 28,828,467 |
| 27 May 2013 | CNY | 4.86 | 5.2229 | 4.86 | 5.0857 | 5.0857 | +0.246 (+5.08%) | 30,916,651 |
| 24 May 2013 | CNY | 4.7971 | 4.9343 | 4.7314 | 4.84 | 4.84 | +0.049 (+1.01%) | 18,693,647 |
| 23 May 2013 | CNY | 4.5286 | 4.9857 | 4.5143 | 4.7914 | 4.7914 | +0.26 (+5.74%) | 31,709,594 |
| 22 May 2013 | CNY | 4.6714 | 4.68 | 4.46 | 4.5314 | 4.5314 | -0.151 (-3.24%) | 26,223,491 |
| 21 May 2013 | CNY | 4.6829 | 4.7286 | 4.5771 | 4.6829 | 4.6829 | +0.046 (+0.99%) | 32,118,051 |
| 20 May 2013 | CNY | 4.4 | 4.7429 | 4.3914 | 4.6371 | 4.6371 | +0.28 (+6.43%) | 42,798,182 |
| 17 May 2013 | CNY | 4.1229 | 4.4143 | 4.1086 | 4.3571 | 4.3571 | +0.24 (+5.83%) | 25,527,519 |
| 16 May 2013 | CNY | 4.0886 | 4.1943 | 4.0371 | 4.1171 | 4.1171 | -0.054 (-1.30%) | 11,816,584 |
| 15 May 2013 | CNY | 4.1857 | 4.2 | 4.1086 | 4.1714 | 4.1714 | -0.032 (-0.75%) | 12,000,303 |
| 14 May 2013 | CNY | 4.1657 | 4.2257 | 4.0914 | 4.2029 | 4.2029 | +0.003 (+0.07%) | 8,645,469 |
| 13 May 2013 | CNY | 4.2429 | 4.2429 | 4.14 | 4.2 | 4.2 | -0.051 (-1.21%) | 8,007,608 |
| 10 May 2013 | CNY | 4.1314 | 4.2743 | 4.1 | 4.2514 | 4.2514 | +0.117 (+2.83%) | 19,039,622 |
| 9 May 2013 | CNY | 4.1857 | 4.1886 | 4.0714 | 4.1343 | 4.1343 | -0.063 (-1.50%) | 10,293,706 |
| 8 May 2013 | CNY | 4.1714 | 4.2286 | 4.0914 | 4.1971 | 4.1971 | +0.031 (+0.75%) | 11,557,161 |
| 7 May 2013 | CNY | 4.0371 | 4.2286 | 4.0029 | 4.1657 | 4.1657 | +0.126 (+3.11%) | 16,425,675 |
| 6 May 2013 | CNY | 3.9086 | 4.0629 | 3.9086 | 4.04 | 4.04 | +0.117 (+2.99%) | 13,476,816 |
| 3 May 2013 | CNY | 3.8257 | 3.9914 | 3.8257 | 3.9229 | 3.9229 | +0.126 (+3.31%) | 13,795,295 |
| 2 May 2013 | CNY | 3.7143 | 3.8 | 3.6743 | 3.7971 | 3.7971 | +0.046 (+1.22%) | 4,844,672 |
| 26 Apr 2013 | CNY | 3.7714 | 3.8371 | 3.74 | 3.7514 | 3.7514 | -0.049 (-1.28%) | 4,693,815 |
| 25 Apr 2013 | CNY | 3.8229 | 3.8286 | 3.7143 | 3.8 | 3.8 | -0.049 (-1.26%) | 20,240,930 |
| 24 Apr 2013 | CNY | 3.8143 | 3.9371 | 3.7829 | 3.8486 | 3.8486 | +0.023 (+0.60%) | 16,589,135 |
| 23 Apr 2013 | CNY | 3.9829 | 3.9971 | 3.8171 | 3.8257 | 3.8257 | -0.157 (-3.95%) | 9,619,025 |
| 22 Apr 2013 | CNY | 3.96 | 4.0429 | 3.94 | 3.9829 | 3.9829 | +0.011 (+0.29%) | 11,622,933 |
| 19 Apr 2013 | CNY | 3.8343 | 3.98 | 3.8286 | 3.9714 | 3.9714 | +0.129 (+3.34%) | 14,649,705 |
