| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2013 | CNY | 5.46 | 5.67 | 5.45 | 5.65 | 5.65 | +0.12 (+2.17%) | 1,981,256 |
| 9 Jul 2013 | CNY | 5.62 | 5.66 | 5.44 | 5.53 | 5.53 | -0.15 (-2.64%) | 1,890,593 |
| 8 Jul 2013 | CNY | 5.59 | 5.84 | 5.51 | 5.68 | 5.68 | +0.04 (+0.71%) | 3,808,312 |
| 5 Jul 2013 | CNY | 5.64 | 5.86 | 5.59 | 5.64 | 5.64 | +0.04 (+0.71%) | 2,285,850 |
| 4 Jul 2013 | CNY | 5.5 | 5.69 | 5.48 | 5.6 | 5.6 | 0.0 (0.0%) | 2,145,810 |
| 3 Jul 2013 | CNY | 5.75 | 5.75 | 5.45 | 5.6 | 5.6 | -0.18 (-3.11%) | 2,595,278 |
| 2 Jul 2013 | CNY | 5.61 | 5.87 | 5.55 | 5.78 | 5.78 | +0.21 (+3.77%) | 2,676,234 |
| 1 Jul 2013 | CNY | 5.51 | 5.59 | 5.45 | 5.57 | 5.57 | +0.05 (+0.91%) | 1,581,956 |
| 28 Jun 2013 | CNY | 5.55 | 5.65 | 5.42 | 5.52 | 5.52 | -0.03 (-0.54%) | 2,368,493 |
| 27 Jun 2013 | CNY | 5.4 | 5.89 | 5.4 | 5.55 | 5.55 | +0.15 (+2.78%) | 3,464,220 |
| 26 Jun 2013 | CNY | 5.38 | 5.51 | 5.28 | 5.4 | 5.4 | 0.0 (0.0%) | 1,550,296 |
| 25 Jun 2013 | CNY | 5.53 | 5.53 | 5.06 | 5.4 | 5.4 | -0.17 (-3.05%) | 2,149,307 |
| 24 Jun 2013 | CNY | 6.12 | 6.12 | 5.5 | 5.57 | 5.57 | -0.47 (-7.78%) | 2,476,629 |
| 21 Jun 2013 | CNY | 6.03 | 6.12 | 5.81 | 6.04 | 6.04 | -0.21 (-3.36%) | 2,769,070 |
| 20 Jun 2013 | CNY | 6.45 | 6.72 | 6.23 | 6.25 | 6.25 | +0.02 (+0.32%) | 6,843,878 |
| 19 Jun 2013 | CNY | 6.02 | 6.23 | 5.92 | 6.23 | 6.23 | +0.17 (+2.81%) | 2,405,565 |
| 18 Jun 2013 | CNY | 6.11 | 6.12 | 5.99 | 6.06 | 6.06 | -0.04 (-0.66%) | 1,139,338 |
| 17 Jun 2013 | CNY | 6.09 | 6.22 | 5.98 | 6.1 | 6.1 | +0.05 (+0.83%) | 1,405,794 |
| 14 Jun 2013 | CNY | 6.09 | 6.1 | 6 | 6.05 | 6.05 | +0.05 (+0.83%) | 1,234,465 |
| 13 Jun 2013 | CNY | 6.16 | 6.16 | 5.85 | 6 | 6 | -0.23 (-3.69%) | 1,329,478 |
| 7 Jun 2013 | CNY | 6.37 | 6.4 | 6.16 | 6.23 | 6.23 | -0.12 (-1.89%) | 1,374,421 |
| 6 Jun 2013 | CNY | 6.54 | 6.58 | 6.33 | 6.35 | 6.35 | -0.21 (-3.20%) | 1,859,539 |
| 5 Jun 2013 | CNY | 6.53 | 6.57 | 6.44 | 6.56 | 6.56 | +0.02 (+0.31%) | 1,183,552 |
| 4 Jun 2013 | CNY | 6.72 | 6.72 | 6.5 | 6.54 | 6.54 | -0.18 (-2.68%) | 2,357,728 |
| 3 Jun 2013 | CNY | 6.7 | 6.8 | 6.61 | 6.72 | 6.72 | +0.01 (+0.15%) | 2,305,504 |
| 31 May 2013 | CNY | 6.86 | 6.95 | 6.71 | 6.71 | 6.71 | -0.14 (-2.04%) | 3,322,325 |
| 30 May 2013 | CNY | 6.74 | 6.94 | 6.68 | 6.85 | 6.85 | +0.1 (+1.48%) | 4,365,665 |
| 29 May 2013 | CNY | 6.8 | 6.83 | 6.69 | 6.75 | 6.75 | 0.0 (0.0%) | 2,914,381 |
| 28 May 2013 | CNY | 6.63 | 6.85 | 6.53 | 6.75 | 6.75 | +0.11 (+1.66%) | 4,734,061 |
| 27 May 2013 | CNY | 6.61 | 6.7 | 6.59 | 6.64 | 6.64 | -0.04 (-0.60%) | 2,361,601 |
