| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2013 | CNY | 8.57 | 8.65 | 8.52 | 8.59 | 8.59 | -0.05 (-0.58%) | 1,060,841 |
| 17 Apr 2013 | CNY | 8.74 | 8.75 | 8.51 | 8.64 | 8.64 | -0.1 (-1.14%) | 1,163,255 |
| 16 Apr 2013 | CNY | 8.61 | 8.75 | 8.43 | 8.74 | 8.74 | +0.06 (+0.69%) | 1,968,550 |
| 15 Apr 2013 | CNY | 8.8 | 8.8 | 8.55 | 8.68 | 8.68 | -0.03 (-0.34%) | 1,105,309 |
| 12 Apr 2013 | CNY | 8.76 | 8.88 | 8.65 | 8.71 | 8.71 | -0.13 (-1.47%) | 1,319,549 |
| 11 Apr 2013 | CNY | 8.8 | 8.99 | 8.76 | 8.84 | 8.84 | +0.04 (+0.45%) | 1,856,718 |
| 10 Apr 2013 | CNY | 8.65 | 8.83 | 8.65 | 8.8 | 8.8 | +0.1 (+1.15%) | 1,512,511 |
| 9 Apr 2013 | CNY | 8.65 | 8.89 | 8.65 | 8.7 | 8.7 | +0.05 (+0.58%) | 2,259,701 |
| 8 Apr 2013 | CNY | 8.6 | 8.68 | 8.28 | 8.65 | 8.65 | 0.0 (0.0%) | 2,228,277 |
| 3 Apr 2013 | CNY | 8.76 | 9.18 | 8.48 | 8.65 | 8.65 | -0.08 (-0.92%) | 2,751,211 |
| 2 Apr 2013 | CNY | 8.71 | 8.96 | 8.71 | 8.73 | 8.73 | -0.04 (-0.46%) | 2,178,032 |
| 1 Apr 2013 | CNY | 8.56 | 9.06 | 8.56 | 8.77 | 8.77 | +0.07 (+0.80%) | 2,349,766 |
| 29 Mar 2013 | CNY | 8.73 | 8.86 | 8.6 | 8.7 | 8.7 | +0.01 (+0.12%) | 2,902,690 |
| 28 Mar 2013 | CNY | 8.92 | 8.93 | 8.62 | 8.69 | 8.69 | -0.12 (-1.36%) | 2,437,151 |
| 27 Mar 2013 | CNY | 8.56 | 9.2 | 8.56 | 8.81 | 8.81 | +0.21 (+2.44%) | 4,884,914 |
| 26 Mar 2013 | CNY | 8.75 | 8.75 | 8.49 | 8.6 | 8.6 | -0.15 (-1.71%) | 2,143,014 |
| 25 Mar 2013 | CNY | 8.9 | 8.9 | 8.65 | 8.75 | 8.75 | -0.06 (-0.68%) | 2,140,499 |
| 22 Mar 2013 | CNY | 8.8 | 8.95 | 8.65 | 8.81 | 8.81 | +0.01 (+0.11%) | 1,672,667 |
| 21 Mar 2013 | CNY | 8.65 | 8.93 | 8.52 | 8.8 | 8.8 | +0.19 (+2.21%) | 2,603,369 |
| 20 Mar 2013 | CNY | 8.4 | 8.69 | 8.31 | 8.61 | 8.61 | +0.2 (+2.38%) | 2,428,515 |
| 19 Mar 2013 | CNY | 8.34 | 8.46 | 8.17 | 8.41 | 8.41 | +0.26 (+3.19%) | 3,191,052 |
| 18 Mar 2013 | CNY | 8.19 | 8.35 | 8.11 | 8.15 | 8.15 | +0.01 (+0.12%) | 1,426,394 |
| 15 Mar 2013 | CNY | 8.19 | 8.45 | 8.06 | 8.14 | 8.14 | 0.0 (0.0%) | 3,860,430 |
| 14 Mar 2013 | CNY | 8.13 | 8.29 | 8.04 | 8.14 | 8.14 | -0.04 (-0.49%) | 1,675,590 |
| 13 Mar 2013 | CNY | 8.28 | 8.28 | 7.6 | 8.18 | 8.18 | -0.02 (-0.24%) | 4,852,211 |
| 12 Mar 2013 | CNY | 8.85 | 8.98 | 8.11 | 8.2 | 8.2 | -0.66 (-7.45%) | 9,618,118 |
| 11 Mar 2013 | CNY | 8.78 | 9 | 8.75 | 8.86 | 8.86 | +0.08 (+0.91%) | 2,701,522 |
| 8 Mar 2013 | CNY | 9.25 | 9.25 | 8.77 | 8.78 | 8.78 | -0.31 (-3.41%) | 4,914,619 |
| 7 Mar 2013 | CNY | 9 | 9.28 | 8.87 | 9.09 | 9.09 | +0.18 (+2.02%) | 4,905,149 |
| 6 Mar 2013 | CNY | 8.75 | 9.15 | 8.6 | 8.91 | 8.91 | +0.22 (+2.53%) | 5,551,683 |
