| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2013 | CNY | 3.2 | 3.3 | 3.19 | 3.29 | 3.29 | +0.09 (+2.81%) | 3,173,244 |
| 9 Jul 2013 | CNY | 3.22 | 3.22 | 3.16 | 3.2 | 3.2 | 0.0 (0.0%) | 2,174,605 |
| 8 Jul 2013 | CNY | 3.37 | 3.37 | 3.19 | 3.2 | 3.2 | -0.18 (-5.33%) | 4,059,323 |
| 5 Jul 2013 | CNY | 3.35 | 3.43 | 3.34 | 3.38 | 3.38 | +0.01 (+0.30%) | 3,642,734 |
| 4 Jul 2013 | CNY | 3.32 | 3.39 | 3.27 | 3.37 | 3.37 | +0.03 (+0.90%) | 3,583,985 |
| 3 Jul 2013 | CNY | 3.41 | 3.41 | 3.31 | 3.34 | 3.34 | -0.07 (-2.05%) | 3,107,998 |
| 2 Jul 2013 | CNY | 3.34 | 3.42 | 3.31 | 3.41 | 3.41 | +0.07 (+2.10%) | 3,531,266 |
| 1 Jul 2013 | CNY | 3.33 | 3.35 | 3.29 | 3.34 | 3.34 | +0.03 (+0.91%) | 2,765,032 |
| 28 Jun 2013 | CNY | 3.32 | 3.39 | 3.27 | 3.31 | 3.31 | -0.02 (-0.60%) | 2,835,963 |
| 27 Jun 2013 | CNY | 3.42 | 3.45 | 3.32 | 3.33 | 3.33 | -0.06 (-1.77%) | 4,152,121 |
| 26 Jun 2013 | CNY | 3.43 | 3.46 | 3.35 | 3.39 | 3.39 | -0.05 (-1.45%) | 4,740,212 |
| 25 Jun 2013 | CNY | 3.55 | 3.58 | 3.2 | 3.44 | 3.44 | -0.12 (-3.37%) | 6,106,873 |
| 24 Jun 2013 | CNY | 3.83 | 3.84 | 3.54 | 3.56 | 3.56 | -0.29 (-7.53%) | 4,508,424 |
| 21 Jun 2013 | CNY | 3.8 | 3.86 | 3.73 | 3.85 | 3.85 | 0.0 (0.0%) | 3,657,694 |
| 20 Jun 2013 | CNY | 3.91 | 3.91 | 3.85 | 3.85 | 3.85 | -0.08 (-2.04%) | 2,699,651 |
| 19 Jun 2013 | CNY | 3.93 | 3.95 | 3.82 | 3.93 | 3.93 | -0.01 (-0.25%) | 4,686,681 |
| 18 Jun 2013 | CNY | 3.89 | 3.96 | 3.89 | 3.94 | 3.94 | +0.04 (+1.03%) | 3,812,251 |
| 17 Jun 2013 | CNY | 3.98 | 3.98 | 3.9 | 3.9 | 3.9 | -0.06 (-1.52%) | 3,033,910 |
| 14 Jun 2013 | CNY | 3.94 | 3.97 | 3.92 | 3.96 | 3.96 | +0.04 (+1.02%) | 2,822,408 |
| 13 Jun 2013 | CNY | 4.03 | 4.03 | 3.91 | 3.92 | 3.92 | -0.14 (-3.45%) | 4,671,939 |
| 7 Jun 2013 | CNY | 4.12 | 4.18 | 4.04 | 4.06 | 4.06 | -0.06 (-1.46%) | 4,804,035 |
| 6 Jun 2013 | CNY | 4.19 | 4.21 | 4.12 | 4.12 | 4.12 | -0.1 (-2.37%) | 5,349,967 |
| 5 Jun 2013 | CNY | 4.23 | 4.25 | 4.18 | 4.22 | 4.22 | 0.0 (0.0%) | 3,934,407 |
| 4 Jun 2013 | CNY | 4.31 | 4.33 | 4.2 | 4.22 | 4.22 | -0.08 (-1.86%) | 8,277,540 |
| 3 Jun 2013 | CNY | 4.26 | 4.42 | 4.25 | 4.3 | 4.3 | +0.03 (+0.70%) | 12,983,371 |
| 31 May 2013 | CNY | 4.24 | 4.29 | 4.21 | 4.27 | 4.27 | +0.03 (+0.71%) | 9,816,927 |
| 30 May 2013 | CNY | 4.2 | 4.26 | 4.19 | 4.24 | 4.24 | +0.03 (+0.71%) | 6,873,425 |
| 29 May 2013 | CNY | 4.24 | 4.25 | 4.2 | 4.21 | 4.21 | -0.03 (-0.71%) | 5,943,964 |
| 28 May 2013 | CNY | 4.17 | 4.24 | 4.15 | 4.24 | 4.24 | +0.07 (+1.68%) | 7,504,948 |
| 27 May 2013 | CNY | 4.15 | 4.18 | 4.13 | 4.17 | 4.17 | +0.01 (+0.24%) | 4,286,939 |
