| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2013 | CNY | 8.14 | 8.2 | 8.05 | 8.14 | 8.14 | +0.01 (+0.12%) | 4,082,408 |
| 23 May 2013 | CNY | 8.04 | 8.34 | 8.04 | 8.13 | 8.13 | +0.03 (+0.37%) | 5,995,311 |
| 22 May 2013 | CNY | 8.25 | 8.3 | 8.07 | 8.1 | 8.1 | -0.17 (-2.06%) | 7,198,995 |
| 21 May 2013 | CNY | 8.34 | 8.35 | 8.21 | 8.27 | 8.27 | -0.08 (-0.96%) | 6,440,147 |
| 20 May 2013 | CNY | 8.24 | 8.38 | 8.24 | 8.35 | 8.35 | +0.11 (+1.33%) | 7,133,142 |
| 17 May 2013 | CNY | 8.18 | 8.25 | 8.12 | 8.24 | 8.24 | +0.08 (+0.98%) | 5,614,216 |
| 16 May 2013 | CNY | 8.12 | 8.24 | 8.08 | 8.16 | 8.16 | +0.06 (+0.74%) | 4,538,406 |
| 15 May 2013 | CNY | 8.07 | 8.14 | 7.92 | 8.1 | 8.1 | +0.05 (+0.62%) | 3,706,568 |
| 14 May 2013 | CNY | 8.23 | 8.23 | 8 | 8.05 | 8.05 | -0.21 (-2.54%) | 4,733,688 |
| 13 May 2013 | CNY | 8.12 | 8.4 | 8.12 | 8.26 | 8.26 | +0.26 (+3.25%) | 8,491,627 |
| 10 May 2013 | CNY | 7.92 | 8.07 | 7.7 | 8 | 8 | +0.06 (+0.76%) | 5,422,880 |
| 9 May 2013 | CNY | 8 | 8.15 | 7.9 | 7.94 | 7.94 | +0.06 (+0.76%) | 6,669,089 |
| 8 May 2013 | CNY | 7.86 | 8 | 7.81 | 7.88 | 7.88 | +0.03 (+0.38%) | 5,224,794 |
| 7 May 2013 | CNY | 7.84 | 7.88 | 7.74 | 7.85 | 7.85 | 0.0 (0.0%) | 3,752,803 |
| 6 May 2013 | CNY | 7.83 | 7.98 | 7.81 | 7.85 | 7.85 | +0.18 (+2.35%) | 7,085,471 |
| 3 May 2013 | CNY | 7.38 | 7.7 | 7.38 | 7.67 | 7.67 | +0.31 (+4.21%) | 4,969,304 |
| 2 May 2013 | CNY | 7.2 | 7.42 | 7.13 | 7.36 | 7.36 | +0.14 (+1.94%) | 2,070,370 |
| 26 Apr 2013 | CNY | 7.36 | 7.39 | 7.21 | 7.22 | 7.22 | -0.07 (-0.96%) | 2,598,710 |
| 25 Apr 2013 | CNY | 7.5 | 7.5 | 7.29 | 7.29 | 7.29 | -0.22 (-2.93%) | 3,645,580 |
| 24 Apr 2013 | CNY | 7.45 | 7.55 | 7.33 | 7.51 | 7.51 | +0.12 (+1.62%) | 4,000,875 |
| 23 Apr 2013 | CNY | 7.7 | 7.79 | 7.38 | 7.39 | 7.39 | -0.31 (-4.03%) | 4,996,098 |
| 22 Apr 2013 | CNY | 7.64 | 7.76 | 7.63 | 7.7 | 7.7 | +0.01 (+0.13%) | 3,548,053 |
| 19 Apr 2013 | CNY | 7.59 | 7.75 | 7.58 | 7.69 | 7.69 | +0.08 (+1.05%) | 4,655,952 |
| 18 Apr 2013 | CNY | 7.41 | 7.64 | 7.33 | 7.61 | 7.61 | +0.18 (+2.42%) | 3,872,809 |
| 17 Apr 2013 | CNY | 7.4 | 7.47 | 7.35 | 7.43 | 7.43 | +0.02 (+0.27%) | 2,162,364 |
| 16 Apr 2013 | CNY | 7.28 | 7.41 | 7.16 | 7.41 | 7.41 | +0.08 (+1.09%) | 2,380,902 |
| 15 Apr 2013 | CNY | 7.45 | 7.47 | 7.29 | 7.33 | 7.33 | -0.14 (-1.87%) | 2,207,557 |
| 12 Apr 2013 | CNY | 7.49 | 7.6 | 7.45 | 7.47 | 7.47 | +0.02 (+0.27%) | 2,232,499 |
| 11 Apr 2013 | CNY | 7.56 | 7.63 | 7.45 | 7.45 | 7.45 | -0.1 (-1.32%) | 2,461,500 |
| 10 Apr 2013 | CNY | 7.64 | 7.7 | 7.46 | 7.55 | 7.55 | -0.13 (-1.69%) | 2,856,137 |
