| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2013 | CNY | 8.29 | 8.37 | 8.18 | 8.32 | 8.32 | +0.11 (+1.34%) | 10,053,577 |
| 1 Jul 2013 | CNY | 8.17 | 8.26 | 8.08 | 8.21 | 8.21 | +0.17 (+2.11%) | 8,937,043 |
| 28 Jun 2013 | CNY | 7.85 | 8.28 | 7.75 | 8.04 | 8.04 | -0.11 (-1.35%) | 11,966,941 |
| 27 Jun 2013 | CNY | 8.25 | 8.42 | 8.15 | 8.15 | 8.15 | -0.19 (-2.28%) | 10,986,913 |
| 26 Jun 2013 | CNY | 8.46 | 8.54 | 8.12 | 8.34 | 8.34 | -0.17 (-2.00%) | 12,846,568 |
| 25 Jun 2013 | CNY | 8.88 | 8.88 | 8.01 | 8.51 | 8.51 | -0.39 (-4.38%) | 14,719,973 |
| 24 Jun 2013 | CNY | 9.78 | 9.78 | 8.9 | 8.9 | 8.9 | -0.98 (-9.92%) | 10,226,276 |
| 21 Jun 2013 | CNY | 9.5 | 10.05 | 9.35 | 9.88 | 9.88 | 0.0 (0.0%) | 11,623,875 |
| 20 Jun 2013 | CNY | 10.19 | 10.22 | 9.83 | 9.88 | 9.88 | -0.49 (-4.73%) | 7,588,735 |
| 19 Jun 2013 | CNY | 10.55 | 10.55 | 10.1 | 10.37 | 10.37 | -0.19 (-1.80%) | 7,110,045 |
| 18 Jun 2013 | CNY | 10.66 | 10.7 | 10.46 | 10.56 | 10.56 | -0.04 (-0.38%) | 5,187,666 |
| 17 Jun 2013 | CNY | 10.84 | 10.84 | 10.55 | 10.6 | 10.6 | -0.14 (-1.30%) | 4,694,764 |
| 14 Jun 2013 | CNY | 10.79 | 10.94 | 10.68 | 10.74 | 10.74 | -0.04 (-0.37%) | 6,437,317 |
| 13 Jun 2013 | CNY | 11.2 | 11.2 | 10.68 | 10.78 | 10.78 | -0.57 (-5.02%) | 6,387,378 |
| 7 Jun 2013 | CNY | 11.6 | 11.69 | 11.31 | 11.35 | 11.35 | -0.22 (-1.90%) | 5,906,559 |
| 6 Jun 2013 | CNY | 11.8 | 11.83 | 11.53 | 11.57 | 11.57 | -0.22 (-1.87%) | 5,183,371 |
| 5 Jun 2013 | CNY | 11.84 | 11.86 | 11.74 | 11.79 | 11.79 | -0.01 (-0.08%) | 4,687,143 |
| 4 Jun 2013 | CNY | 11.91 | 11.99 | 11.74 | 11.8 | 11.8 | -0.07 (-0.59%) | 6,695,201 |
| 3 Jun 2013 | CNY | 12.01 | 12.1 | 11.82 | 11.87 | 11.87 | -0.22 (-1.82%) | 9,396,858 |
| 31 May 2013 | CNY | 12.39 | 12.48 | 12.06 | 12.09 | 12.09 | -0.2 (-1.63%) | 10,931,883 |
| 30 May 2013 | CNY | 12.17 | 12.38 | 12.13 | 12.29 | 12.29 | +0.18 (+1.49%) | 14,507,972 |
| 29 May 2013 | CNY | 12.1 | 12.26 | 12.03 | 12.11 | 12.11 | -0.15 (-1.22%) | 14,026,333 |
| 28 May 2013 | CNY | 11.7 | 12.32 | 11.6 | 12.26 | 12.26 | +0.58 (+4.97%) | 24,583,559 |
| 27 May 2013 | CNY | 11.55 | 11.78 | 11.52 | 11.68 | 11.68 | +0.06 (+0.52%) | 11,043,284 |
| 24 May 2013 | CNY | 11.65 | 11.73 | 11.57 | 11.62 | 11.62 | +0.01 (+0.09%) | 7,092,146 |
| 23 May 2013 | CNY | 11.55 | 11.68 | 11.47 | 11.61 | 11.61 | -0.01 (-0.09%) | 8,950,141 |
| 22 May 2013 | CNY | 11.67 | 11.73 | 11.53 | 11.62 | 11.62 | -0.05 (-0.43%) | 11,445,943 |
| 21 May 2013 | CNY | 11.7 | 11.85 | 11.5 | 11.67 | 11.67 | +2.652 (+29.41%) | 12,898,250 |
| 21 May 2013 |
|
|||||||
| 20 May 2013 | CNY | 11.4615 | 11.7462 | 11.3615 | 11.7231 | 11.7231 | +0.215 (+1.87%) | 15,724,018 |
| 17 May 2013 | CNY | 11.2462 | 11.5308 | 11.1923 | 11.5077 | 11.5077 | +0.208 (+1.84%) | 12,136,211 |
