| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2013 | CNY | 7.9 | 7.99 | 7.71 | 7.75 | 7.75 | -0.19 (-2.39%) | 12,307,843 |
| 3 Jun 2013 | CNY | 8.19 | 8.27 | 7.92 | 7.94 | 7.94 | -0.24 (-2.93%) | 14,561,608 |
| 31 May 2013 | CNY | 8.24 | 8.35 | 8.09 | 8.18 | 8.18 | -0.12 (-1.45%) | 19,854,833 |
| 30 May 2013 | CNY | 7.95 | 8.39 | 7.87 | 8.3 | 8.3 | +0.29 (+3.62%) | 35,477,985 |
| 29 May 2013 | CNY | 7.85 | 8.14 | 7.81 | 8.01 | 8.01 | +0.17 (+2.17%) | 19,592,913 |
| 28 May 2013 | CNY | 7.95 | 7.98 | 7.75 | 7.84 | 7.84 | -0.08 (-1.01%) | 12,318,769 |
| 27 May 2013 | CNY | 7.92 | 8.02 | 7.85 | 7.92 | 7.92 | -0.03 (-0.38%) | 11,651,669 |
| 24 May 2013 | CNY | 7.74 | 8.08 | 7.71 | 7.95 | 7.95 | +0.15 (+1.92%) | 17,837,788 |
| 23 May 2013 | CNY | 8.09 | 8.15 | 7.79 | 7.8 | 7.8 | -0.3 (-3.70%) | 22,792,821 |
| 22 May 2013 | CNY | 7.9 | 8.15 | 7.77 | 8.1 | 8.1 | +0.16 (+2.02%) | 28,421,985 |
| 21 May 2013 | CNY | 7.72 | 7.96 | 7.66 | 7.94 | 7.94 | +0.21 (+2.72%) | 23,396,075 |
| 20 May 2013 | CNY | 7.56 | 7.82 | 7.51 | 7.73 | 7.73 | +0.2 (+2.66%) | 18,229,429 |
| 17 May 2013 | CNY | 7.55 | 7.62 | 7.47 | 7.53 | 7.53 | -0.15 (-1.95%) | 13,570,813 |
| 16 May 2013 | CNY | 7.48 | 7.94 | 7.4 | 7.68 | 7.68 | +0.12 (+1.59%) | 26,101,496 |
| 15 May 2013 | CNY | 7.21 | 7.56 | 7.15 | 7.56 | 7.56 | +0.38 (+5.29%) | 18,939,294 |
| 14 May 2013 | CNY | 7.26 | 7.36 | 7.14 | 7.18 | 7.18 | -0.1 (-1.37%) | 7,983,992 |
| 13 May 2013 | CNY | 7.39 | 7.46 | 7.25 | 7.28 | 7.28 | -0.13 (-1.75%) | 7,108,795 |
| 10 May 2013 | CNY | 7.2 | 7.47 | 7.16 | 7.41 | 7.41 | +0.18 (+2.49%) | 11,953,121 |
| 9 May 2013 | CNY | 7.38 | 7.49 | 7.2 | 7.23 | 7.23 | -0.18 (-2.43%) | 11,724,236 |
| 8 May 2013 | CNY | 7.48 | 7.54 | 7.35 | 7.41 | 7.41 | -0.05 (-0.67%) | 10,373,255 |
| 7 May 2013 | CNY | 7.46 | 7.5 | 7.33 | 7.46 | 7.46 | -0.01 (-0.13%) | 8,582,949 |
| 6 May 2013 | CNY | 7.3 | 7.48 | 7.26 | 7.47 | 7.47 | +0.12 (+1.63%) | 10,168,631 |
| 3 May 2013 | CNY | 7.29 | 7.48 | 7.29 | 7.35 | 7.35 | +0.11 (+1.52%) | 7,853,123 |
| 2 May 2013 | CNY | 7.08 | 7.25 | 7.08 | 7.24 | 7.24 | +0.16 (+2.26%) | 5,880,262 |
| 26 Apr 2013 | CNY | 7.12 | 7.25 | 6.98 | 7.08 | 7.08 | -0.04 (-0.56%) | 7,741,782 |
| 25 Apr 2013 | CNY | 7.5 | 7.52 | 7.07 | 7.12 | 7.12 | -0.37 (-4.94%) | 10,017,749 |
| 24 Apr 2013 | CNY | 7.36 | 7.52 | 7.33 | 7.49 | 7.49 | +0.16 (+2.18%) | 9,125,433 |
| 23 Apr 2013 | CNY | 7.38 | 7.46 | 7.32 | 7.33 | 7.33 | -0.06 (-0.81%) | 9,365,390 |
| 22 Apr 2013 | CNY | 7.49 | 7.58 | 7.31 | 7.39 | 7.39 | -0.2 (-2.64%) | 12,009,674 |
| 19 Apr 2013 | CNY | 7.47 | 7.62 | 7.43 | 7.59 | 7.59 | +0.08 (+1.07%) | 14,757,109 |
