| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2013 | CNY | 17.3495 | 17.6331 | 17.1412 | 17.1701 | 17.1701 | -0.075 (-0.44%) | 1,966,194 |
| 4 Jul 2013 | CNY | 16.5567 | 17.6505 | 16.5567 | 17.2454 | 17.2454 | +0.405 (+2.41%) | 3,636,204 |
| 3 Jul 2013 | CNY | 16.7708 | 16.9271 | 16.5162 | 16.8403 | 16.8403 | +0.058 (+0.35%) | 2,097,665 |
| 2 Jul 2013 | CNY | 16.7593 | 17.0428 | 16.5509 | 16.7824 | 16.7824 | 0.0 (0.0%) | 1,573,972 |
| 1 Jul 2013 | CNY | 16.1285 | 16.8576 | 16.1285 | 16.7824 | 16.7824 | +0.654 (+4.05%) | 3,183,624 |
| 28 Jun 2013 | CNY | 16.7882 | 17.2454 | 16.1285 | 16.1285 | 16.1285 | -0.7 (-4.16%) | 5,683,473 |
| 27 Jun 2013 | CNY | 16.8403 | 17.0891 | 16.6782 | 16.8287 | 16.8287 | 0.0 (0.0%) | 3,306,382 |
| 26 Jun 2013 | CNY | 16.3715 | 16.8634 | 15.7986 | 16.8287 | 16.8287 | +0.741 (+4.60%) | 5,199,120 |
| 25 Jun 2013 | CNY | 16.3947 | 16.6898 | 15.3357 | 16.088 | 16.088 | -0.474 (-2.86%) | 3,490,435 |
| 24 Jun 2013 | CNY | 17.5347 | 17.9398 | 16.1401 | 16.5625 | 16.5625 | -1.157 (-6.53%) | 2,812,494 |
| 21 Jun 2013 | CNY | 17.3669 | 18.8079 | 16.7245 | 17.7199 | 17.7199 | +0.035 (+0.20%) | 5,130,675 |
| 20 Jun 2013 | CNY | 17.9051 | 18.0961 | 17.4769 | 17.6852 | 17.6852 | -0.411 (-2.27%) | 1,618,047 |
| 19 Jun 2013 | CNY | 18.3738 | 18.3912 | 17.8299 | 18.0961 | 18.0961 | -0.011 (-0.06%) | 1,558,792 |
| 18 Jun 2013 | CNY | 18.0382 | 18.3218 | 17.6563 | 18.1076 | 18.1076 | +0.11 (+0.61%) | 3,070,972 |
| 17 Jun 2013 | CNY | 17.5347 | 18.0093 | 17.3901 | 17.9977 | 17.9977 | +0.295 (+1.67%) | 4,742,121 |
| 14 Jun 2013 | CNY | 17.419 | 17.9225 | 17.1875 | 17.7026 | 17.7026 | +0.926 (+5.52%) | 4,762,796 |
| 13 Jun 2013 | CNY | 16.713 | 16.8866 | 16.2095 | 16.7766 | 16.7766 | -0.006 (-0.03%) | 1,128,676 |
| 7 Jun 2013 | CNY | 16.7072 | 16.8808 | 16.6667 | 16.7824 | 16.7824 | +0.075 (+0.45%) | 2,526,505 |
| 6 Jun 2013 | CNY | 17.1238 | 17.3553 | 16.6667 | 16.7072 | 16.7072 | -0.301 (-1.77%) | 3,383,408 |
| 5 Jun 2013 | CNY | 17.0255 | 17.3495 | 16.8287 | 17.0081 | 17.0081 | +0.006 (+0.03%) | 2,895,877 |
| 4 Jun 2013 | CNY | 17.6968 | 17.6968 | 16.7245 | 17.0023 | 17.0023 | -0.619 (-3.51%) | 4,019,974 |
| 3 Jun 2013 | CNY | 17.6273 | 18.0556 | 17.5232 | 17.6215 | 17.6215 | 0.0 (0.0%) | 2,664,757 |
| 31 May 2013 | CNY | 17.4363 | 17.7026 | 17.3785 | 17.6215 | 17.6215 | +0.214 (+1.23%) | 1,778,203 |
| 30 May 2013 | CNY | 17.5232 | 17.5521 | 17.3785 | 17.4074 | 17.4074 | -0.116 (-0.66%) | 1,620,648 |
| 29 May 2013 | CNY | 17.5116 | 17.6968 | 17.3611 | 17.5232 | 17.5232 | 0.0 (0.0%) | 1,260,342 |
| 28 May 2013 | CNY | 17.7951 | 17.9051 | 17.1412 | 17.5232 | 17.5232 | -0.318 (-1.78%) | 2,398,222 |
| 27 May 2013 | CNY | 17.9456 | 18.1308 | 17.7083 | 17.8414 | 17.8414 | -0.098 (-0.55%) | 2,134,076 |
| 24 May 2013 | CNY | 17.6794 | 17.9803 | 17.5926 | 17.9398 | 17.9398 | +0.26 (+1.47%) | 2,770,612 |
| 23 May 2013 | CNY | 17.3958 | 17.8183 | 17.3958 | 17.6794 | 17.6794 | +0.284 (+1.63%) | 2,672,206 |
| 22 May 2013 | CNY | 17.3611 | 17.5289 | 17.2801 | 17.3958 | 17.3958 | -0.029 (-0.17%) | 2,388,087 |
