| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2013 | CNY | 3.96 | 4.032 | 3.892 | 3.992 | 3.992 | +0.02 (+0.50%) | 13,471,797 |
| 15 May 2013 | CNY | 4.032 | 4.068 | 3.916 | 3.972 | 3.972 | -0.072 (-1.78%) | 9,502,877 |
| 14 May 2013 | CNY | 3.976 | 4.072 | 3.956 | 4.044 | 4.044 | +0.06 (+1.51%) | 14,381,065 |
| 13 May 2013 | CNY | 3.9 | 3.988 | 3.876 | 3.984 | 3.984 | +0.076 (+1.94%) | 10,044,635 |
| 10 May 2013 | CNY | 4 | 4.044 | 3.84 | 3.908 | 3.908 | -0.14 (-3.46%) | 19,542,937 |
| 9 May 2013 | CNY | 4.164 | 4.164 | 3.936 | 4.048 | 4.048 | -0.124 (-2.97%) | 20,310,262 |
| 8 May 2013 | CNY | 4.08 | 4.192 | 4.076 | 4.172 | 4.172 | +0.096 (+2.36%) | 19,433,505 |
| 7 May 2013 | CNY | 4.116 | 4.132 | 4.056 | 4.076 | 4.076 | -0.06 (-1.45%) | 13,179,572 |
| 6 May 2013 | CNY | 4.088 | 4.192 | 4.02 | 4.136 | 4.136 | +0.048 (+1.17%) | 19,419,225 |
| 3 May 2013 | CNY | 4.104 | 4.212 | 4.08 | 4.088 | 4.088 | -0.036 (-0.87%) | 16,929,532 |
| 2 May 2013 | CNY | 4.06 | 4.192 | 4.032 | 4.124 | 4.124 | +0.02 (+0.49%) | 14,892,105 |
| 26 Apr 2013 | CNY | 3.984 | 4.148 | 3.912 | 4.104 | 4.104 | +0.112 (+2.81%) | 25,551,560 |
| 25 Apr 2013 | CNY | 4.04 | 4.344 | 3.98 | 3.992 | 3.992 | -0.088 (-2.16%) | 37,237,685 |
| 24 Apr 2013 | CNY | 3.872 | 4.104 | 3.872 | 4.08 | 4.08 | +0.204 (+5.26%) | 31,837,625 |
| 23 Apr 2013 | CNY | 3.96 | 4.024 | 3.832 | 3.876 | 3.876 | -0.104 (-2.61%) | 17,732,760 |
| 22 Apr 2013 | CNY | 3.88 | 3.992 | 3.864 | 3.98 | 3.98 | +0.044 (+1.12%) | 22,408,532 |
| 19 Apr 2013 | CNY | 3.676 | 3.98 | 3.656 | 3.936 | 3.936 | +0.264 (+7.19%) | 25,088,720 |
| 18 Apr 2013 | CNY | 3.632 | 3.712 | 3.6 | 3.672 | 3.672 | -0.012 (-0.33%) | 7,641,027 |
| 17 Apr 2013 | CNY | 3.808 | 3.848 | 3.632 | 3.684 | 3.684 | -0.124 (-3.26%) | 12,840,332 |
| 16 Apr 2013 | CNY | 3.784 | 3.812 | 3.6 | 3.808 | 3.808 | +0.016 (+0.42%) | 8,702,542 |
| 15 Apr 2013 | CNY | 3.74 | 3.864 | 3.74 | 3.792 | 3.792 | +0.004 (+0.11%) | 8,519,762 |
| 12 Apr 2013 | CNY | 3.76 | 3.852 | 3.72 | 3.788 | 3.788 | +0.008 (+0.21%) | 8,409,765 |
| 11 Apr 2013 | CNY | 3.864 | 3.936 | 3.776 | 3.78 | 3.78 | -0.1 (-2.58%) | 12,567,492 |
| 10 Apr 2013 | CNY | 3.808 | 3.9 | 3.744 | 3.88 | 3.88 | +0.048 (+1.25%) | 18,564,967 |
| 9 Apr 2013 | CNY | 3.608 | 3.84 | 3.608 | 3.832 | 3.832 | +0.224 (+6.21%) | 19,080,150 |
| 8 Apr 2013 | CNY | 3.632 | 3.632 | 3.44 | 3.608 | 3.608 | -0.064 (-1.74%) | 6,546,097 |
| 3 Apr 2013 | CNY | 3.7 | 3.78 | 3.636 | 3.672 | 3.672 | +0.028 (+0.77%) | 12,321,002 |
| 2 Apr 2013 | CNY | 3.608 | 3.716 | 3.56 | 3.644 | 3.644 | 0.0 (0.0%) | 8,669,230 |
| 1 Apr 2013 | CNY | 3.492 | 3.68 | 3.492 | 3.644 | 3.644 | +0.124 (+3.52%) | 10,360,025 |
| 29 Mar 2013 | CNY | 3.524 | 3.628 | 3.512 | 3.52 | 3.52 | +0.004 (+0.11%) | 7,329,187 |
