| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2013 | CNY | 8.675 | 8.675 | 8.415 | 8.535 | 8.535 | -0.175 (-2.01%) | 6,375,488 |
| 5 Jun 2013 | CNY | 8.54 | 8.72 | 8.475 | 8.71 | 8.71 | +0.095 (+1.10%) | 6,059,156 |
| 4 Jun 2013 | CNY | 8.755 | 8.755 | 8.49 | 8.615 | 8.615 | -0.16 (-1.82%) | 11,109,548 |
| 3 Jun 2013 | CNY | 8.775 | 8.875 | 8.4 | 8.775 | 8.775 | -0.02 (-0.23%) | 9,826,492 |
| 31 May 2013 | CNY | 8.875 | 8.975 | 8.645 | 8.795 | 8.795 | -0.125 (-1.40%) | 7,622,758 |
| 30 May 2013 | CNY | 8.665 | 8.965 | 8.6 | 8.92 | 8.92 | +0.155 (+1.77%) | 13,807,782 |
| 29 May 2013 | CNY | 8.335 | 8.79 | 8.325 | 8.765 | 8.765 | +0.525 (+6.37%) | 18,826,078 |
| 28 May 2013 | CNY | 8.44 | 8.49 | 8.16 | 8.24 | 8.24 | -0.19 (-2.25%) | 10,917,458 |
| 27 May 2013 | CNY | 8.22 | 8.495 | 8.22 | 8.43 | 8.43 | +0.215 (+2.62%) | 16,098,772 |
| 24 May 2013 | CNY | 8.065 | 8.3 | 7.96 | 8.215 | 8.215 | +0.13 (+1.61%) | 14,593,802 |
| 23 May 2013 | CNY | 7.78 | 8.19 | 7.69 | 8.085 | 8.085 | +0.225 (+2.86%) | 22,005,214 |
| 22 May 2013 | CNY | 7.675 | 7.98 | 7.65 | 7.86 | 7.86 | +0.2 (+2.61%) | 15,125,820 |
| 21 May 2013 | CNY | 7.75 | 7.82 | 7.605 | 7.66 | 7.66 | -0.045 (-0.58%) | 7,813,224 |
| 20 May 2013 | CNY | 7.5 | 7.725 | 7.5 | 7.705 | 7.705 | +0.16 (+2.12%) | 9,860,158 |
| 17 May 2013 | CNY | 7.59 | 7.63 | 7.425 | 7.545 | 7.545 | -0.035 (-0.46%) | 7,295,146 |
| 16 May 2013 | CNY | 7.55 | 7.675 | 7.48 | 7.58 | 7.58 | -0.01 (-0.13%) | 7,207,572 |
| 15 May 2013 | CNY | 7.575 | 7.65 | 7.475 | 7.59 | 7.59 | +0.025 (+0.33%) | 4,285,796 |
| 14 May 2013 | CNY | 7.63 | 7.63 | 7.465 | 7.565 | 7.565 | -0.065 (-0.85%) | 4,574,612 |
| 13 May 2013 | CNY | 7.48 | 7.975 | 7.48 | 7.63 | 7.63 | +0.3 (+4.09%) | 13,205,362 |
| 10 May 2013 | CNY | 7.065 | 7.34 | 7.005 | 7.33 | 7.33 | +0.265 (+3.75%) | 6,236,844 |
| 9 May 2013 | CNY | 7.05 | 7.075 | 6.955 | 7.065 | 7.065 | -0.015 (-0.21%) | 4,722,340 |
| 8 May 2013 | CNY | 7.145 | 7.165 | 7 | 7.08 | 7.08 | -0.05 (-0.70%) | 5,508,904 |
| 7 May 2013 | CNY | 7.22 | 7.29 | 7.025 | 7.13 | 7.13 | -0.105 (-1.45%) | 4,687,204 |
| 6 May 2013 | CNY | 7.05 | 7.275 | 7.04 | 7.235 | 7.235 | +0.225 (+3.21%) | 5,219,050 |
| 3 May 2013 | CNY | 6.845 | 7.11 | 6.84 | 7.01 | 7.01 | +0.16 (+2.34%) | 7,594,988 |
| 2 May 2013 | CNY | 6.95 | 6.95 | 6.665 | 6.85 | 6.85 | -0.41 (-5.65%) | 6,281,102 |
| 26 Apr 2013 | CNY | 7.75 | 7.75 | 7.235 | 7.26 | 7.26 | -0.755 (-9.42%) | 5,328,106 |
| 25 Apr 2013 | CNY | 8.11 | 8.15 | 7.985 | 8.015 | 8.015 | -0.065 (-0.80%) | 7,345,842 |
| 24 Apr 2013 | CNY | 7.75 | 8.09 | 7.75 | 8.08 | 8.08 | +0.36 (+4.66%) | 6,892,572 |
| 23 Apr 2013 | CNY | 7.935 | 7.985 | 7.695 | 7.72 | 7.72 | -0.23 (-2.89%) | 5,373,922 |
