| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2013 | CNY | 9.57 | 9.57 | 9.2 | 9.3 | 9.3 | -0.16 (-1.69%) | 16,359,230 |
| 14 Jun 2013 | CNY | 9.19 | 9.57 | 9.19 | 9.46 | 9.46 | +0.29 (+3.16%) | 17,866,405 |
| 13 Jun 2013 | CNY | 9.18 | 9.19 | 8.91 | 9.17 | 9.17 | -0.18 (-1.93%) | 16,141,286 |
| 7 Jun 2013 | CNY | 9.48 | 9.61 | 9.24 | 9.35 | 9.35 | -0.1 (-1.06%) | 13,285,943 |
| 6 Jun 2013 | CNY | 10.05 | 10.09 | 9.4 | 9.45 | 9.45 | -0.55 (-5.50%) | 22,704,773 |
| 5 Jun 2013 | CNY | 9.96 | 10.16 | 9.88 | 10 | 10 | +0.02 (+0.20%) | 11,918,831 |
| 4 Jun 2013 | CNY | 10.2 | 10.25 | 9.75 | 9.98 | 9.98 | -0.18 (-1.77%) | 29,167,464 |
| 3 Jun 2013 | CNY | 10.95 | 11.1 | 10.11 | 10.16 | 10.16 | -0.79 (-7.21%) | 37,454,863 |
| 31 May 2013 | CNY | 11.16 | 11.24 | 10.86 | 10.95 | 10.95 | -0.1 (-0.90%) | 22,947,027 |
| 30 May 2013 | CNY | 10.77 | 11.07 | 10.66 | 11.05 | 11.05 | +0.27 (+2.50%) | 21,050,686 |
| 29 May 2013 | CNY | 10.49 | 10.86 | 10.49 | 10.78 | 10.78 | +0.28 (+2.67%) | 20,854,644 |
| 28 May 2013 | CNY | 10.77 | 10.95 | 10.45 | 10.5 | 10.5 | -0.24 (-2.23%) | 29,265,903 |
| 27 May 2013 | CNY | 10.36 | 10.89 | 10.33 | 10.74 | 10.74 | +0.48 (+4.68%) | 33,404,918 |
| 24 May 2013 | CNY | 9.84 | 10.3 | 9.83 | 10.26 | 10.26 | +0.42 (+4.27%) | 21,520,189 |
| 23 May 2013 | CNY | 9.8 | 10.18 | 9.76 | 9.84 | 9.84 | -0.02 (-0.20%) | 18,771,840 |
| 22 May 2013 | CNY | 10 | 10.36 | 9.71 | 9.86 | 9.86 | -0.12 (-1.20%) | 25,055,695 |
| 21 May 2013 | CNY | 9.7 | 10.03 | 9.63 | 9.98 | 9.98 | +0.29 (+2.99%) | 19,465,025 |
| 20 May 2013 | CNY | 9.76 | 9.98 | 9.66 | 9.69 | 9.69 | +0.01 (+0.10%) | 20,647,236 |
| 17 May 2013 | CNY | 9.5 | 9.75 | 9.39 | 9.68 | 9.68 | +0.19 (+2.00%) | 18,137,137 |
| 16 May 2013 | CNY | 9.19 | 9.59 | 9.12 | 9.49 | 9.49 | +0.25 (+2.71%) | 17,790,466 |
| 15 May 2013 | CNY | 9.04 | 9.25 | 8.98 | 9.24 | 9.24 | +0.13 (+1.43%) | 10,766,085 |
| 14 May 2013 | CNY | 9.23 | 9.34 | 9 | 9.11 | 9.11 | -0.15 (-1.62%) | 12,493,361 |
| 13 May 2013 | CNY | 9.4 | 9.45 | 9.18 | 9.26 | 9.26 | -0.11 (-1.17%) | 10,899,371 |
| 10 May 2013 | CNY | 9.4 | 9.61 | 9.25 | 9.37 | 9.37 | -0.08 (-0.85%) | 13,887,750 |
| 9 May 2013 | CNY | 9.2 | 9.49 | 9.14 | 9.45 | 9.45 | +0.18 (+1.94%) | 15,997,153 |
| 8 May 2013 | CNY | 9.43 | 9.65 | 9.19 | 9.27 | 9.27 | +0.02 (+0.22%) | 25,153,537 |
| 7 May 2013 | CNY | 9.01 | 9.3 | 8.8 | 9.25 | 9.25 | +0.22 (+2.44%) | 18,531,732 |
| 6 May 2013 | CNY | 8.85 | 9.09 | 8.71 | 9.03 | 9.03 | +0.2 (+2.27%) | 17,378,647 |
| 3 May 2013 | CNY | 8.5 | 8.96 | 8.46 | 8.83 | 8.83 | +0.39 (+4.62%) | 15,504,553 |
| 2 May 2013 | CNY | 8.57 | 8.57 | 8.23 | 8.44 | 8.44 | -0.19 (-2.20%) | 11,523,093 |
