| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2013 | CNY | 4.6597 | 4.6701 | 4.5833 | 4.6493 | 4.6493 | -0.056 (-1.18%) | 3,087,008 |
| 20 Jun 2013 | CNY | 4.8056 | 4.8438 | 4.6563 | 4.7049 | 4.7049 | -0.087 (-1.81%) | 4,395,504 |
| 19 Jun 2013 | CNY | 4.691 | 4.7986 | 4.6875 | 4.7917 | 4.7917 | +0.059 (+1.25%) | 3,550,985 |
| 18 Jun 2013 | CNY | 4.684 | 4.7743 | 4.6528 | 4.7326 | 4.7326 | +0.066 (+1.41%) | 2,942,801 |
| 17 Jun 2013 | CNY | 4.7743 | 4.7813 | 4.6354 | 4.6667 | 4.6667 | -0.139 (-2.89%) | 4,083,137 |
| 14 Jun 2013 | CNY | 4.7813 | 4.8264 | 4.7014 | 4.8056 | 4.8056 | +0.059 (+1.25%) | 4,530,602 |
| 13 Jun 2013 | CNY | 4.7396 | 4.8333 | 4.6701 | 4.7465 | 4.7465 | -0.028 (-0.58%) | 4,202,712 |
| 7 Jun 2013 | CNY | 4.9028 | 4.934 | 4.7604 | 4.7743 | 4.7743 | -0.129 (-2.62%) | 6,245,363 |
| 6 Jun 2013 | CNY | 4.8542 | 4.934 | 4.8368 | 4.9028 | 4.9028 | +0.028 (+0.57%) | 5,320,249 |
| 5 Jun 2013 | CNY | 4.7882 | 4.9132 | 4.7674 | 4.875 | 4.875 | +0.083 (+1.74%) | 5,012,760 |
| 4 Jun 2013 | CNY | 4.7882 | 4.8472 | 4.7569 | 4.7917 | 4.7917 | +0.004 (+0.07%) | 3,426,972 |
| 3 Jun 2013 | CNY | 4.8021 | 4.8576 | 4.7674 | 4.7882 | 4.7882 | -0.031 (-0.65%) | 3,261,545 |
| 31 May 2013 | CNY | 4.8785 | 4.8854 | 4.8125 | 4.8194 | 4.8194 | -0.062 (-1.28%) | 4,154,443 |
| 30 May 2013 | CNY | 4.8924 | 4.9097 | 4.8333 | 4.8819 | 4.8819 | -0.035 (-0.71%) | 4,785,770 |
| 29 May 2013 | CNY | 4.941 | 4.9896 | 4.9028 | 4.9167 | 4.9167 | -0.021 (-0.42%) | 6,568,652 |
| 28 May 2013 | CNY | 4.9167 | 4.9618 | 4.8819 | 4.9375 | 4.9375 | +0.021 (+0.42%) | 6,291,172 |
| 27 May 2013 | CNY | 4.8889 | 4.9722 | 4.8715 | 4.9167 | 4.9167 | +0.028 (+0.57%) | 6,640,937 |
| 24 May 2013 | CNY | 4.8194 | 4.9097 | 4.809 | 4.8889 | 4.8889 | +0.066 (+1.37%) | 4,329,426 |
| 23 May 2013 | CNY | 4.8854 | 4.941 | 4.8194 | 4.8229 | 4.8229 | -0.094 (-1.91%) | 5,585,302 |
| 22 May 2013 | CNY | 4.8368 | 4.9757 | 4.8333 | 4.9167 | 4.9167 | +0.062 (+1.29%) | 7,890,039 |
| 21 May 2013 | CNY | 4.8819 | 4.8819 | 4.8194 | 4.8542 | 4.8542 | -0.014 (-0.29%) | 5,231,707 |
| 20 May 2013 | CNY | 4.8646 | 4.9236 | 4.8507 | 4.8681 | 4.8681 | 0.0 (0.0%) | 9,148,348 |
| 17 May 2013 | CNY | 4.7986 | 4.9271 | 4.7917 | 4.8681 | 4.8681 | +0.056 (+1.16%) | 10,199,819 |
| 16 May 2013 | CNY | 4.7188 | 4.816 | 4.7153 | 4.8125 | 4.8125 | +0.087 (+1.84%) | 7,100,677 |
| 15 May 2013 | CNY | 4.6806 | 4.75 | 4.6806 | 4.7257 | 4.7257 | +0.045 (+0.96%) | 3,885,814 |
| 14 May 2013 | CNY | 4.7153 | 4.7535 | 4.6597 | 4.6806 | 4.6806 | -0.073 (-1.53%) | 4,228,254 |
| 13 May 2013 | CNY | 4.7569 | 4.809 | 4.6979 | 4.7535 | 4.7535 | -0.014 (-0.29%) | 6,202,373 |
| 10 May 2013 | CNY | 4.5868 | 4.809 | 4.5625 | 4.7674 | 4.7674 | +0.167 (+3.62%) | 9,444,879 |
| 9 May 2013 | CNY | 4.6632 | 4.6701 | 4.5451 | 4.6007 | 4.6007 | -0.08 (-1.71%) | 6,568,116 |
| 8 May 2013 | CNY | 4.6806 | 4.6979 | 4.6319 | 4.6806 | 4.6806 | +0.021 (+0.45%) | 4,461,523 |
