| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2013 | CNY | 34.1 | 34.75 | 33.66 | 34.7 | 34.7 | +0.6 (+1.76%) | 2,567,172 |
| 9 Jul 2013 | CNY | 34.01 | 34.5 | 33.88 | 34.1 | 34.1 | -0.43 (-1.25%) | 1,740,469 |
| 8 Jul 2013 | CNY | 34.99 | 35.36 | 33.81 | 34.53 | 34.53 | -0.96 (-2.70%) | 2,543,236 |
| 5 Jul 2013 | CNY | 36.01 | 36.09 | 35.41 | 35.49 | 35.49 | -0.61 (-1.69%) | 2,098,721 |
| 4 Jul 2013 | CNY | 36 | 36.1 | 35.2 | 36.1 | 36.1 | -0.12 (-0.33%) | 2,888,921 |
| 3 Jul 2013 | CNY | 35 | 36.5 | 34.61 | 36.22 | 36.22 | +1.1 (+3.13%) | 4,860,175 |
| 2 Jul 2013 | CNY | 35.2 | 35.9 | 34.55 | 35.12 | 35.12 | +1.53 (+4.55%) | 4,809,729 |
| 1 Jul 2013 | CNY | 34.14 | 34.4 | 32.77 | 33.59 | 33.59 | -0.55 (-1.61%) | 2,794,502 |
| 28 Jun 2013 | CNY | 33.78 | 34.95 | 33.5 | 34.14 | 34.14 | +0.27 (+0.80%) | 1,925,940 |
| 27 Jun 2013 | CNY | 34.98 | 35.35 | 33.87 | 33.87 | 33.87 | -0.98 (-2.81%) | 2,313,824 |
| 26 Jun 2013 | CNY | 34.5 | 34.95 | 33.55 | 34.85 | 34.85 | +0.45 (+1.31%) | 2,548,531 |
| 25 Jun 2013 | CNY | 35.1 | 35.42 | 32 | 34.4 | 34.4 | -0.81 (-2.30%) | 3,639,169 |
| 24 Jun 2013 | CNY | 37.2 | 37.2 | 35.16 | 35.21 | 35.21 | -2.18 (-5.83%) | 3,358,740 |
| 21 Jun 2013 | CNY | 36.78 | 37.96 | 36.58 | 37.39 | 37.39 | -0.24 (-0.64%) | 2,111,451 |
| 20 Jun 2013 | CNY | 38.87 | 39.17 | 37.59 | 37.63 | 37.63 | -1.65 (-4.20%) | 2,653,624 |
| 19 Jun 2013 | CNY | 38.7 | 39.73 | 37.55 | 39.28 | 39.28 | +0.41 (+1.05%) | 4,183,434 |
| 18 Jun 2013 | CNY | 38.52 | 39.28 | 38.4 | 38.87 | 38.87 | +0.39 (+1.01%) | 2,561,389 |
| 17 Jun 2013 | CNY | 39.16 | 39.3 | 38.25 | 38.48 | 38.48 | -0.72 (-1.84%) | 2,892,857 |
| 14 Jun 2013 | CNY | 39.31 | 39.88 | 38.39 | 39.2 | 39.2 | -0.07 (-0.18%) | 4,596,751 |
| 13 Jun 2013 | CNY | 41.5 | 41.57 | 39.06 | 39.27 | 39.27 | -2.78 (-6.61%) | 5,663,651 |
| 7 Jun 2013 | CNY | 43.89 | 44.49 | 41.31 | 42.05 | 42.05 | -2.24 (-5.06%) | 8,855,625 |
| 6 Jun 2013 | CNY | 45.88 | 46.12 | 44 | 44.29 | 44.29 | -0.15 (-0.34%) | 15,943,808 |
| 5 Jun 2013 | CNY | 41.1 | 44.44 | 41 | 44.44 | 44.44 | +4.04 (+10%) | 8,358,256 |
| 4 Jun 2013 | CNY | 41.15 | 41.29 | 40.25 | 40.4 | 40.4 | -0.98 (-2.37%) | 2,858,555 |
| 3 Jun 2013 | CNY | 42.05 | 42.76 | 41.31 | 41.38 | 41.38 | -0.46 (-1.10%) | 3,601,647 |
| 31 May 2013 | CNY | 41.19 | 42.24 | 40.78 | 41.84 | 41.84 | +0.73 (+1.78%) | 4,015,109 |
| 30 May 2013 | CNY | 40.7 | 41.11 | 40.27 | 41.11 | 41.11 | +0.31 (+0.76%) | 2,042,688 |
| 29 May 2013 | CNY | 41.1 | 41.46 | 40.73 | 40.8 | 40.8 | -0.24 (-0.58%) | 2,535,224 |
| 28 May 2013 | CNY | 41.8 | 41.8 | 39.44 | 41.04 | 41.04 | -0.83 (-1.98%) | 4,921,599 |
| 27 May 2013 | CNY | 42.42 | 42.49 | 41.77 | 41.87 | 41.87 | -0.79 (-1.85%) | 2,686,744 |
