| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2013 | CNY | 4.08 | 4.19 | 4.05 | 4.09 | 4.09 | +0.01 (+0.25%) | 5,909,272 |
| 3 Jul 2013 | CNY | 4.2 | 4.2 | 4.03 | 4.08 | 4.08 | -0.11 (-2.63%) | 5,889,929 |
| 2 Jul 2013 | CNY | 4.15 | 4.21 | 4.12 | 4.19 | 4.19 | 0.0 (0.0%) | 5,404,047 |
| 1 Jul 2013 | CNY | 4.18 | 4.22 | 4.1 | 4.19 | 4.19 | -0.07 (-1.64%) | 6,802,332 |
| 28 Jun 2013 | CNY | 4.2 | 4.42 | 4.19 | 4.26 | 4.26 | +0.04 (+0.95%) | 12,368,093 |
| 27 Jun 2013 | CNY | 4.16 | 4.37 | 4.15 | 4.22 | 4.22 | +0.06 (+1.44%) | 11,366,573 |
| 26 Jun 2013 | CNY | 4.2 | 4.24 | 4.04 | 4.16 | 4.16 | +0.13 (+3.23%) | 7,901,383 |
| 25 Jun 2013 | CNY | 3.85 | 4.08 | 3.63 | 4.03 | 4.03 | +0.17 (+4.40%) | 13,021,999 |
| 24 Jun 2013 | CNY | 4.25 | 4.25 | 3.84 | 3.86 | 3.86 | -0.41 (-9.60%) | 11,080,933 |
| 21 Jun 2013 | CNY | 4.22 | 4.34 | 4.13 | 4.27 | 4.27 | 0.0 (0.0%) | 4,824,292 |
| 20 Jun 2013 | CNY | 4.49 | 4.49 | 4.26 | 4.27 | 4.27 | -0.273 (-6.01%) | 6,768,425 |
| 20 Jun 2013 |
|
|||||||
| 19 Jun 2013 | CNY | 4.5143 | 4.6762 | 4.4667 | 4.5429 | 4.5429 | +0.095 (+2.14%) | 11,541,637 |
| 18 Jun 2013 | CNY | 4.4667 | 4.5429 | 4.4286 | 4.4476 | 4.4476 | +0.057 (+1.30%) | 4,587,043 |
| 17 Jun 2013 | CNY | 4.4667 | 4.4762 | 4.3619 | 4.3905 | 4.3905 | -0.048 (-1.07%) | 3,963,052 |
| 14 Jun 2013 | CNY | 4.4 | 4.4667 | 4.4 | 4.4381 | 4.4381 | +0.029 (+0.65%) | 4,552,347 |
| 13 Jun 2013 | CNY | 4.5429 | 4.5429 | 4.2381 | 4.4095 | 4.4095 | -0.143 (-3.14%) | 7,977,022 |
| 7 Jun 2013 | CNY | 4.6095 | 4.6381 | 4.5429 | 4.5524 | 4.5524 | -0.057 (-1.24%) | 7,913,804 |
| 6 Jun 2013 | CNY | 4.6667 | 4.6952 | 4.581 | 4.6095 | 4.6095 | -0.143 (-3.01%) | 12,902,016 |
| 5 Jun 2013 | CNY | 4.8381 | 4.8762 | 4.7524 | 4.7524 | 4.7524 | +0.009 (+0.20%) | 16,682,859 |
| 4 Jun 2013 | CNY | 4.7714 | 4.8095 | 4.6476 | 4.7429 | 4.7429 | -0.067 (-1.38%) | 11,224,136 |
| 3 Jun 2013 | CNY | 4.8191 | 4.8381 | 4.7429 | 4.8095 | 4.8095 | +0.048 (+1.00%) | 13,783,917 |
| 31 May 2013 | CNY | 4.7524 | 4.8762 | 4.7238 | 4.7619 | 4.7619 | +0.057 (+1.21%) | 27,540,576 |
| 30 May 2013 | CNY | 4.7429 | 4.7429 | 4.6762 | 4.7048 | 4.7048 | -0.067 (-1.40%) | 16,292,553 |
| 29 May 2013 | CNY | 4.7619 | 4.8191 | 4.7143 | 4.7714 | 4.7714 | -0.048 (-0.99%) | 26,212,780 |
| 28 May 2013 | CNY | 4.5524 | 4.8571 | 4.5524 | 4.8191 | 4.8191 | +0.324 (+7.21%) | 51,315,667 |
| 27 May 2013 | CNY | 4.4762 | 4.5048 | 4.4381 | 4.4952 | 4.4952 | +0.009 (+0.21%) | 10,215,102 |
| 24 May 2013 | CNY | 4.4286 | 4.5048 | 4.4286 | 4.4857 | 4.4857 | +0.009 (+0.21%) | 8,274,161 |
| 23 May 2013 | CNY | 4.4762 | 4.5524 | 4.4381 | 4.4762 | 4.4762 | -0.019 (-0.42%) | 15,977,100 |
| 22 May 2013 | CNY | 4.4476 | 4.5238 | 4.4095 | 4.4952 | 4.4952 | +0.048 (+1.07%) | 11,986,015 |
| 21 May 2013 | CNY | 4.4381 | 4.4667 | 4.4095 | 4.4476 | 4.4476 | +0.009 (+0.21%) | 7,647,516 |
