| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2013 | CNY | 8.12 | 8.18 | 7.88 | 7.94 | 7.94 | -0.13 (-1.61%) | 1,178,357 |
| 6 Jun 2013 | CNY | 8.3 | 8.35 | 8.06 | 8.07 | 8.07 | -0.26 (-3.12%) | 1,383,468 |
| 5 Jun 2013 | CNY | 8.29 | 8.47 | 8.27 | 8.33 | 8.33 | +0.07 (+0.85%) | 1,752,401 |
| 4 Jun 2013 | CNY | 8.5 | 8.53 | 8.24 | 8.26 | 8.26 | -0.21 (-2.48%) | 1,543,858 |
| 3 Jun 2013 | CNY | 8.64 | 8.75 | 8.46 | 8.47 | 8.47 | -0.22 (-2.53%) | 2,034,440 |
| 31 May 2013 | CNY | 8.9 | 8.97 | 8.68 | 8.69 | 8.69 | -0.22 (-2.47%) | 2,227,323 |
| 30 May 2013 | CNY | 8.83 | 9 | 8.76 | 8.91 | 8.91 | +0.09 (+1.02%) | 3,313,446 |
| 29 May 2013 | CNY | 8.66 | 9.11 | 8.66 | 8.82 | 8.82 | +0.11 (+1.26%) | 4,731,382 |
| 28 May 2013 | CNY | 8.77 | 8.78 | 8.58 | 8.71 | 8.71 | -0.08 (-0.91%) | 3,357,958 |
| 27 May 2013 | CNY | 8.36 | 8.8 | 8.36 | 8.79 | 8.79 | +0.3 (+3.53%) | 3,702,463 |
| 24 May 2013 | CNY | 8.34 | 8.54 | 8.3 | 8.49 | 8.49 | +0.14 (+1.68%) | 1,568,284 |
| 23 May 2013 | CNY | 8.3 | 8.55 | 8.28 | 8.35 | 8.35 | +0.06 (+0.72%) | 2,203,675 |
| 22 May 2013 | CNY | 8.46 | 8.47 | 8.27 | 8.29 | 8.29 | -0.2 (-2.36%) | 2,330,486 |
| 21 May 2013 | CNY | 8.46 | 8.52 | 8.36 | 8.49 | 8.49 | +0.04 (+0.47%) | 3,101,903 |
| 20 May 2013 | CNY | 8.17 | 8.59 | 8.11 | 8.45 | 8.45 | +0.27 (+3.30%) | 4,130,275 |
| 17 May 2013 | CNY | 8.13 | 8.26 | 8.08 | 8.18 | 8.18 | +0.02 (+0.25%) | 2,517,513 |
| 16 May 2013 | CNY | 8.08 | 8.17 | 8.01 | 8.16 | 8.16 | +0.08 (+0.99%) | 3,013,627 |
| 15 May 2013 | CNY | 7.82 | 8.12 | 7.76 | 8.08 | 8.08 | +0.26 (+3.32%) | 1,973,049 |
| 14 May 2013 | CNY | 7.91 | 7.95 | 7.79 | 7.82 | 7.82 | -0.16 (-2.01%) | 1,186,622 |
| 13 May 2013 | CNY | 8.01 | 8.05 | 7.83 | 7.98 | 7.98 | -0.02 (-0.25%) | 1,638,875 |
| 10 May 2013 | CNY | 7.99 | 8.09 | 7.91 | 8 | 8 | 0.0 (0.0%) | 1,906,537 |
| 9 May 2013 | CNY | 7.95 | 8.01 | 7.9 | 8 | 8 | +0.05 (+0.63%) | 1,764,212 |
| 8 May 2013 | CNY | 7.86 | 7.96 | 7.81 | 7.95 | 7.95 | +0.11 (+1.40%) | 1,580,038 |
| 7 May 2013 | CNY | 7.84 | 7.9 | 7.78 | 7.84 | 7.84 | +0.01 (+0.13%) | 1,091,207 |
| 6 May 2013 | CNY | 7.73 | 7.85 | 7.73 | 7.83 | 7.83 | +0.1 (+1.29%) | 1,352,054 |
| 3 May 2013 | CNY | 7.67 | 7.76 | 7.63 | 7.73 | 7.73 | +0.11 (+1.44%) | 1,287,703 |
| 2 May 2013 | CNY | 7.6 | 7.65 | 7.51 | 7.62 | 7.62 | -0.06 (-0.78%) | 941,161 |
| 26 Apr 2013 | CNY | 7.74 | 7.87 | 7.68 | 7.68 | 7.68 | -0.09 (-1.16%) | 1,008,002 |
| 25 Apr 2013 | CNY | 8.09 | 8.11 | 7.72 | 7.77 | 7.77 | -0.35 (-4.31%) | 2,491,870 |
| 24 Apr 2013 | CNY | 8.11 | 8.2 | 7.93 | 8.12 | 8.12 | -0.19 (-2.29%) | 3,949,439 |
