| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2013 | CNY | 5.3 | 5.39 | 5.2 | 5.38 | 5.38 | +0.07 (+1.32%) | 12,707,177 |
| 25 Jun 2013 | CNY | 5.25 | 5.38 | 4.82 | 5.31 | 5.31 | -0.04 (-0.75%) | 17,141,311 |
| 24 Jun 2013 | CNY | 5.91 | 5.96 | 5.31 | 5.35 | 5.35 | -0.55 (-9.32%) | 14,904,299 |
| 21 Jun 2013 | CNY | 5.95 | 5.98 | 5.64 | 5.9 | 5.9 | -0.2 (-3.28%) | 11,510,463 |
| 20 Jun 2013 | CNY | 6.3 | 6.44 | 6.1 | 6.1 | 6.1 | -0.28 (-4.39%) | 11,870,094 |
| 19 Jun 2013 | CNY | 6.5 | 6.51 | 6.23 | 6.38 | 6.38 | -0.17 (-2.60%) | 11,878,804 |
| 18 Jun 2013 | CNY | 6.48 | 6.66 | 6.46 | 6.55 | 6.55 | +0.08 (+1.24%) | 11,309,372 |
| 17 Jun 2013 | CNY | 6.43 | 6.69 | 6.32 | 6.47 | 6.47 | +0.03 (+0.47%) | 16,151,147 |
| 14 Jun 2013 | CNY | 6.34 | 6.47 | 6.29 | 6.44 | 6.44 | +0.11 (+1.74%) | 12,131,988 |
| 13 Jun 2013 | CNY | 6.6 | 6.6 | 6.25 | 6.33 | 6.33 | -0.35 (-5.24%) | 15,479,958 |
| 7 Jun 2013 | CNY | 6.97 | 7.04 | 6.6 | 6.68 | 6.68 | -0.27 (-3.88%) | 17,110,121 |
| 6 Jun 2013 | CNY | 7.21 | 7.33 | 6.95 | 6.95 | 6.95 | -0.3 (-4.14%) | 21,538,241 |
| 5 Jun 2013 | CNY | 7.29 | 7.44 | 7.18 | 7.25 | 7.25 | -0.08 (-1.09%) | 26,524,860 |
| 4 Jun 2013 | CNY | 6.93 | 7.47 | 6.81 | 7.33 | 7.33 | +0.36 (+5.16%) | 31,646,636 |
| 3 Jun 2013 | CNY | 6.86 | 7.04 | 6.75 | 6.97 | 6.97 | +0.1 (+1.46%) | 16,369,905 |
| 31 May 2013 | CNY | 7.15 | 7.23 | 6.85 | 6.87 | 6.87 | -0.26 (-3.65%) | 24,050,825 |
| 30 May 2013 | CNY | 7.08 | 7.29 | 7.03 | 7.13 | 7.13 | 0.0 (0.0%) | 31,459,851 |
| 29 May 2013 | CNY | 6.88 | 7.19 | 6.85 | 7.13 | 7.13 | +0.27 (+3.94%) | 40,588,197 |
| 28 May 2013 | CNY | 6.87 | 6.89 | 6.62 | 6.86 | 6.86 | +0.01 (+0.15%) | 19,874,614 |
| 27 May 2013 | CNY | 6.79 | 6.93 | 6.76 | 6.85 | 6.85 | +0.04 (+0.59%) | 15,280,160 |
| 24 May 2013 | CNY | 6.74 | 6.86 | 6.72 | 6.81 | 6.81 | +0.06 (+0.89%) | 13,808,492 |
| 23 May 2013 | CNY | 6.95 | 6.96 | 6.71 | 6.75 | 6.75 | -0.24 (-3.43%) | 22,796,141 |
| 22 May 2013 | CNY | 7.1 | 7.1 | 6.9 | 6.99 | 6.99 | -0.13 (-1.83%) | 25,720,228 |
| 21 May 2013 | CNY | 6.85 | 7.21 | 6.81 | 7.12 | 7.12 | +0.21 (+3.04%) | 36,420,665 |
| 20 May 2013 | CNY | 6.88 | 7.12 | 6.81 | 6.91 | 6.91 | +0.07 (+1.02%) | 33,316,102 |
| 17 May 2013 | CNY | 6.54 | 7.07 | 6.48 | 6.84 | 6.84 | +0.28 (+4.27%) | 41,301,270 |
| 16 May 2013 | CNY | 6.4 | 6.65 | 6.38 | 6.56 | 6.56 | +0.23 (+3.63%) | 41,564,746 |
| 15 May 2013 | CNY | 6.27 | 6.36 | 6.19 | 6.33 | 6.33 | +0.09 (+1.44%) | 19,719,217 |
| 14 May 2013 | CNY | 6.22 | 6.33 | 6.16 | 6.24 | 6.24 | 0.0 (0.0%) | 18,004,992 |
| 13 May 2013 | CNY | 6.14 | 6.33 | 6.08 | 6.24 | 6.24 | +0.05 (+0.81%) | 17,070,834 |
