| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2013 | CNY | 3.65 | 3.8 | 3.65 | 3.8 | 3.8 | +0.12 (+3.26%) | 6,730,619 |
| 9 Jul 2013 | CNY | 3.62 | 3.76 | 3.6 | 3.68 | 3.68 | +0.06 (+1.66%) | 4,525,132 |
| 8 Jul 2013 | CNY | 3.73 | 3.73 | 3.6 | 3.62 | 3.62 | -0.17 (-4.49%) | 4,912,681 |
| 5 Jul 2013 | CNY | 3.73 | 3.86 | 3.71 | 3.79 | 3.79 | +0.03 (+0.80%) | 7,796,667 |
| 4 Jul 2013 | CNY | 3.67 | 3.83 | 3.6 | 3.76 | 3.76 | +0.09 (+2.45%) | 7,139,120 |
| 3 Jul 2013 | CNY | 3.74 | 3.75 | 3.63 | 3.67 | 3.67 | -0.07 (-1.87%) | 5,495,183 |
| 2 Jul 2013 | CNY | 3.78 | 3.78 | 3.69 | 3.74 | 3.74 | -0.02 (-0.53%) | 4,521,439 |
| 1 Jul 2013 | CNY | 3.72 | 3.78 | 3.69 | 3.76 | 3.76 | +0.04 (+1.08%) | 6,712,668 |
| 28 Jun 2013 | CNY | 3.7 | 3.81 | 3.65 | 3.72 | 3.72 | +0.01 (+0.27%) | 6,375,100 |
| 27 Jun 2013 | CNY | 3.73 | 3.85 | 3.71 | 3.71 | 3.71 | -0.03 (-0.80%) | 6,721,940 |
| 26 Jun 2013 | CNY | 3.83 | 3.86 | 3.65 | 3.74 | 3.74 | -0.06 (-1.58%) | 12,117,764 |
| 25 Jun 2013 | CNY | 3.96 | 4.01 | 3.56 | 3.8 | 3.8 | -0.16 (-4.04%) | 9,720,638 |
| 24 Jun 2013 | CNY | 4.3 | 4.3 | 3.95 | 3.96 | 3.96 | -0.34 (-7.91%) | 6,092,394 |
| 21 Jun 2013 | CNY | 4.29 | 4.38 | 4.26 | 4.3 | 4.3 | -0.08 (-1.83%) | 5,052,128 |
| 20 Jun 2013 | CNY | 4.52 | 4.52 | 4.36 | 4.38 | 4.38 | -0.15 (-3.31%) | 3,790,566 |
| 19 Jun 2013 | CNY | 4.53 | 4.54 | 4.41 | 4.53 | 4.53 | -0.03 (-0.66%) | 4,918,843 |
| 18 Jun 2013 | CNY | 4.58 | 4.59 | 4.52 | 4.56 | 4.56 | -0.01 (-0.22%) | 3,426,811 |
| 17 Jun 2013 | CNY | 4.57 | 4.62 | 4.52 | 4.57 | 4.57 | +0.02 (+0.44%) | 3,821,376 |
| 14 Jun 2013 | CNY | 4.57 | 4.61 | 4.54 | 4.55 | 4.55 | +0.01 (+0.22%) | 4,237,169 |
| 13 Jun 2013 | CNY | 4.7 | 4.74 | 4.52 | 4.54 | 4.54 | -0.23 (-4.82%) | 7,570,856 |
| 7 Jun 2013 | CNY | 4.9 | 4.92 | 4.75 | 4.77 | 4.77 | -0.11 (-2.25%) | 6,451,712 |
| 6 Jun 2013 | CNY | 4.99 | 5.01 | 4.88 | 4.88 | 4.88 | -0.11 (-2.20%) | 6,292,459 |
| 5 Jun 2013 | CNY | 4.98 | 5.03 | 4.95 | 4.99 | 4.99 | +0.02 (+0.40%) | 6,475,336 |
| 4 Jun 2013 | CNY | 5.04 | 5.06 | 4.95 | 4.97 | 4.97 | -0.07 (-1.39%) | 7,413,608 |
| 3 Jun 2013 | CNY | 5.04 | 5.08 | 5.02 | 5.04 | 5.04 | 0.0 (0.0%) | 5,480,796 |
| 31 May 2013 | CNY | 5.13 | 5.16 | 5.03 | 5.04 | 5.04 | -0.05 (-0.98%) | 8,453,844 |
| 30 May 2013 | CNY | 5.12 | 5.15 | 5.08 | 5.09 | 5.09 | -0.03 (-0.59%) | 7,074,873 |
| 29 May 2013 | CNY | 5.16 | 5.17 | 5.11 | 5.12 | 5.12 | -0.05 (-0.97%) | 7,242,367 |
| 28 May 2013 | CNY | 5.08 | 5.19 | 5.01 | 5.17 | 5.17 | +0.08 (+1.57%) | 11,801,365 |
| 27 May 2013 | CNY | 5.12 | 5.15 | 5.06 | 5.09 | 5.09 | -0.04 (-0.78%) | 7,941,505 |
