| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2013 | CNY | 8.85 | 8.85 | 8.32 | 8.33 | 8.33 | -0.51 (-5.77%) | 2,393,908 |
| 19 Jun 2013 | CNY | 8.75 | 8.91 | 8.7 | 8.84 | 8.84 | +0.04 (+0.45%) | 2,003,824 |
| 18 Jun 2013 | CNY | 8.74 | 9.05 | 8.73 | 8.8 | 8.8 | +0.07 (+0.80%) | 1,885,190 |
| 17 Jun 2013 | CNY | 8.89 | 8.89 | 8.68 | 8.73 | 8.73 | -0.16 (-1.80%) | 2,062,252 |
| 14 Jun 2013 | CNY | 8.81 | 8.89 | 8.66 | 8.89 | 8.89 | +0.04 (+0.45%) | 2,754,542 |
| 13 Jun 2013 | CNY | 9.27 | 9.28 | 8.51 | 8.85 | 8.85 | -0.56 (-5.95%) | 4,027,405 |
| 7 Jun 2013 | CNY | 9.13 | 9.48 | 9.11 | 9.41 | 9.41 | +0.3 (+3.29%) | 5,292,146 |
| 6 Jun 2013 | CNY | 9.26 | 9.26 | 9.03 | 9.11 | 9.11 | -0.12 (-1.30%) | 1,877,505 |
| 5 Jun 2013 | CNY | 9.17 | 9.3 | 9.12 | 9.23 | 9.23 | +0.09 (+0.98%) | 2,281,264 |
| 4 Jun 2013 | CNY | 9.37 | 9.38 | 9.11 | 9.14 | 9.14 | -0.23 (-2.45%) | 3,472,274 |
| 3 Jun 2013 | CNY | 9.81 | 9.87 | 9.31 | 9.37 | 9.37 | -0.53 (-5.35%) | 8,005,694 |
| 31 May 2013 | CNY | 9.99 | 10.16 | 9.9 | 9.9 | 9.9 | -0.09 (-0.90%) | 3,814,134 |
| 30 May 2013 | CNY | 10.02 | 10.13 | 9.95 | 9.99 | 9.99 | -0.14 (-1.38%) | 4,203,505 |
| 29 May 2013 | CNY | 10.22 | 10.22 | 10.06 | 10.13 | 10.13 | -0.11 (-1.07%) | 5,310,395 |
| 28 May 2013 | CNY | 10.07 | 10.38 | 9.96 | 10.24 | 10.24 | +0.16 (+1.59%) | 7,544,339 |
| 27 May 2013 | CNY | 10.05 | 10.13 | 9.93 | 10.08 | 10.08 | +0.04 (+0.40%) | 4,555,584 |
| 24 May 2013 | CNY | 10 | 10.14 | 9.98 | 10.04 | 10.04 | -0.04 (-0.40%) | 4,934,484 |
| 23 May 2013 | CNY | 10.38 | 10.47 | 10.05 | 10.08 | 10.08 | -0.51 (-4.82%) | 9,439,023 |
| 22 May 2013 | CNY | 10.18 | 10.89 | 10.08 | 10.59 | 10.59 | +0.44 (+4.33%) | 17,594,408 |
| 21 May 2013 | CNY | 10.1 | 10.16 | 9.85 | 10.15 | 10.15 | -0.02 (-0.20%) | 8,824,781 |
| 20 May 2013 | CNY | 10.14 | 10.39 | 10.13 | 10.17 | 10.17 | +0.09 (+0.89%) | 9,221,585 |
| 17 May 2013 | CNY | 10 | 10.2 | 9.81 | 10.08 | 10.08 | +0.06 (+0.60%) | 8,341,921 |
| 16 May 2013 | CNY | 10.06 | 10.21 | 9.93 | 10.02 | 10.02 | -0.16 (-1.57%) | 7,075,874 |
| 15 May 2013 | CNY | 10.34 | 10.43 | 10.02 | 10.18 | 10.18 | -0.16 (-1.55%) | 7,621,146 |
| 14 May 2013 | CNY | 9.95 | 10.36 | 9.85 | 10.34 | 10.34 | +0.35 (+3.50%) | 11,493,908 |
| 13 May 2013 | CNY | 10.06 | 10.27 | 9.91 | 9.99 | 9.99 | -0.12 (-1.19%) | 7,324,184 |
| 10 May 2013 | CNY | 9.89 | 10.32 | 9.74 | 10.11 | 10.11 | +0.23 (+2.33%) | 11,426,803 |
| 9 May 2013 | CNY | 10.19 | 10.25 | 9.78 | 9.88 | 9.88 | -0.42 (-4.08%) | 11,431,426 |
| 8 May 2013 | CNY | 10.3 | 10.46 | 10.15 | 10.3 | 10.3 | -0.09 (-0.87%) | 11,165,197 |
| 7 May 2013 | CNY | 10.2 | 10.56 | 9.88 | 10.39 | 10.39 | +0.14 (+1.37%) | 14,520,714 |
