| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2013 | CNY | 14.43 | 14.45 | 13.26 | 13.4 | 13.4 | -1 (-6.94%) | 18,762,050 |
| 21 Jun 2013 | CNY | 14.1 | 14.57 | 13.88 | 14.4 | 14.4 | +0.14 (+0.98%) | 14,910,122 |
| 20 Jun 2013 | CNY | 14.8 | 14.98 | 14.23 | 14.26 | 14.26 | -0.69 (-4.62%) | 16,192,094 |
| 19 Jun 2013 | CNY | 14.54 | 15.06 | 14.1 | 14.95 | 14.95 | +0.35 (+2.40%) | 21,579,779 |
| 18 Jun 2013 | CNY | 14.59 | 14.71 | 14.42 | 14.6 | 14.6 | +0.02 (+0.14%) | 11,253,432 |
| 17 Jun 2013 | CNY | 14.67 | 14.95 | 14.43 | 14.58 | 14.58 | +0.02 (+0.14%) | 17,215,190 |
| 14 Jun 2013 | CNY | 14.42 | 14.73 | 14.32 | 14.56 | 14.56 | +0.16 (+1.11%) | 15,402,743 |
| 13 Jun 2013 | CNY | 14 | 14.59 | 13.85 | 14.4 | 14.4 | -0.26 (-1.77%) | 17,063,440 |
| 7 Jun 2013 | CNY | 15.43 | 15.61 | 14.48 | 14.66 | 14.66 | -0.75 (-4.87%) | 26,015,844 |
| 6 Jun 2013 | CNY | 15.84 | 15.98 | 15.31 | 15.41 | 15.41 | -0.55 (-3.45%) | 18,608,527 |
| 5 Jun 2013 | CNY | 16.11 | 16.21 | 15.79 | 15.96 | 15.96 | -0.12 (-0.75%) | 14,995,709 |
| 4 Jun 2013 | CNY | 15.81 | 16.23 | 15.6 | 16.08 | 16.08 | +0.28 (+1.77%) | 25,060,568 |
| 3 Jun 2013 | CNY | 16.34 | 16.67 | 15.7 | 15.8 | 15.8 | +7.58 (+92.21%) | 27,204,922 |
| 3 Jun 2013 |
|
|||||||
| 31 May 2013 | CNY | 16.715 | 16.84 | 16.385 | 16.44 | 16.44 | -0.27 (-1.62%) | 23,860,658 |
| 30 May 2013 | CNY | 16.95 | 17.045 | 16.53 | 16.71 | 16.71 | -0.44 (-2.57%) | 32,904,172 |
| 29 May 2013 | CNY | 17.405 | 17.665 | 17.135 | 17.15 | 17.15 | -0.13 (-0.75%) | 27,935,252 |
| 28 May 2013 | CNY | 17.36 | 17.45 | 16.925 | 17.28 | 17.28 | -0.035 (-0.20%) | 26,090,360 |
| 27 May 2013 | CNY | 17.5 | 17.75 | 17.15 | 17.315 | 17.315 | +0.17 (+0.99%) | 43,124,950 |
| 24 May 2013 | CNY | 16.405 | 17.365 | 16.38 | 17.145 | 17.145 | +0.745 (+4.54%) | 43,964,366 |
| 23 May 2013 | CNY | 16.49 | 16.845 | 16.19 | 16.4 | 16.4 | -0.175 (-1.06%) | 28,172,940 |
| 22 May 2013 | CNY | 16.945 | 17.375 | 16.515 | 16.575 | 16.575 | -0.39 (-2.30%) | 39,436,428 |
| 21 May 2013 | CNY | 17.04 | 17.325 | 16.76 | 16.965 | 16.965 | +0.09 (+0.53%) | 50,280,262 |
| 20 May 2013 | CNY | 16.125 | 17.115 | 16.09 | 16.875 | 16.875 | +0.725 (+4.49%) | 52,459,608 |
| 17 May 2013 | CNY | 16.25 | 16.465 | 16.135 | 16.15 | 16.15 | +0.015 (+0.09%) | 31,561,420 |
| 16 May 2013 | CNY | 16 | 16.18 | 15.8 | 16.135 | 16.135 | +0.005 (+0.03%) | 32,847,002 |
| 15 May 2013 | CNY | 15.705 | 16.18 | 15.52 | 16.13 | 16.13 | +0.615 (+3.96%) | 34,620,830 |
| 14 May 2013 | CNY | 15.685 | 15.96 | 15.4 | 15.515 | 15.515 | +0.09 (+0.58%) | 20,725,220 |
| 13 May 2013 | CNY | 15.15 | 15.65 | 15.135 | 15.425 | 15.425 | +0.205 (+1.35%) | 19,421,030 |
| 10 May 2013 | CNY | 15.635 | 15.69 | 15.025 | 15.22 | 15.22 | -0.515 (-3.27%) | 28,217,016 |
| 9 May 2013 | CNY | 15.98 | 16.01 | 15.58 | 15.735 | 15.735 | -0.245 (-1.53%) | 22,274,646 |
