| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2013 | CNY | 3.82 | 3.93 | 3.81 | 3.92 | 3.92 | +0.09 (+2.35%) | 1,443,655 |
| 9 Jul 2013 | CNY | 3.78 | 3.84 | 3.74 | 3.83 | 3.83 | +0.05 (+1.32%) | 795,305 |
| 8 Jul 2013 | CNY | 3.96 | 3.96 | 3.78 | 3.78 | 3.78 | -0.21 (-5.26%) | 1,817,640 |
| 5 Jul 2013 | CNY | 4 | 4.06 | 3.99 | 3.99 | 3.99 | -0.03 (-0.75%) | 1,573,673 |
| 4 Jul 2013 | CNY | 3.94 | 4.05 | 3.91 | 4.02 | 4.02 | +0.05 (+1.26%) | 1,931,892 |
| 3 Jul 2013 | CNY | 4 | 4 | 3.91 | 3.97 | 3.97 | -0.04 (-1.00%) | 1,594,999 |
| 2 Jul 2013 | CNY | 3.92 | 4.02 | 3.9 | 4.01 | 4.01 | +0.07 (+1.78%) | 1,786,338 |
| 1 Jul 2013 | CNY | 3.89 | 3.95 | 3.83 | 3.94 | 3.94 | +0.06 (+1.55%) | 1,936,659 |
| 28 Jun 2013 | CNY | 3.88 | 3.97 | 3.82 | 3.88 | 3.88 | -0.02 (-0.51%) | 2,456,920 |
| 27 Jun 2013 | CNY | 4 | 4.03 | 3.88 | 3.9 | 3.9 | -0.09 (-2.26%) | 2,471,144 |
| 26 Jun 2013 | CNY | 4.03 | 4.03 | 3.89 | 3.99 | 3.99 | +0.01 (+0.25%) | 1,658,266 |
| 25 Jun 2013 | CNY | 3.96 | 4.05 | 3.61 | 3.98 | 3.98 | -0.03 (-0.75%) | 2,599,713 |
| 24 Jun 2013 | CNY | 4.25 | 4.25 | 3.95 | 4.01 | 4.01 | -0.25 (-5.87%) | 2,683,516 |
| 21 Jun 2013 | CNY | 4.18 | 4.29 | 4.11 | 4.26 | 4.26 | -0.08 (-1.84%) | 2,045,086 |
| 20 Jun 2013 | CNY | 4.46 | 4.46 | 4.33 | 4.34 | 4.34 | -0.12 (-2.69%) | 1,624,957 |
| 19 Jun 2013 | CNY | 4.48 | 4.48 | 4.37 | 4.46 | 4.46 | -0.05 (-1.11%) | 1,721,269 |
| 18 Jun 2013 | CNY | 4.54 | 4.58 | 4.46 | 4.51 | 4.51 | -0.03 (-0.66%) | 1,829,080 |
| 17 Jun 2013 | CNY | 4.54 | 4.6 | 4.51 | 4.54 | 4.54 | +0.04 (+0.89%) | 1,878,409 |
| 14 Jun 2013 | CNY | 4.45 | 4.52 | 4.45 | 4.5 | 4.5 | +0.04 (+0.90%) | 1,744,594 |
| 13 Jun 2013 | CNY | 4.61 | 4.61 | 4.36 | 4.46 | 4.46 | -0.18 (-3.88%) | 2,043,627 |
| 7 Jun 2013 | CNY | 4.72 | 4.76 | 4.56 | 4.64 | 4.64 | -0.09 (-1.90%) | 4,801,250 |
| 6 Jun 2013 | CNY | 4.74 | 4.81 | 4.71 | 4.73 | 4.73 | -0.02 (-0.42%) | 3,158,918 |
| 5 Jun 2013 | CNY | 4.72 | 4.76 | 4.68 | 4.75 | 4.75 | +0.04 (+0.85%) | 2,594,565 |
| 4 Jun 2013 | CNY | 4.8 | 4.8 | 4.67 | 4.71 | 4.71 | -0.1 (-2.08%) | 4,470,455 |
| 3 Jun 2013 | CNY | 4.9 | 4.95 | 4.78 | 4.81 | 4.81 | -0.09 (-1.84%) | 5,923,989 |
| 31 May 2013 | CNY | 4.86 | 4.97 | 4.85 | 4.9 | 4.9 | +0.06 (+1.24%) | 7,961,509 |
| 30 May 2013 | CNY | 4.9 | 4.91 | 4.82 | 4.84 | 4.84 | -0.09 (-1.83%) | 4,598,681 |
| 29 May 2013 | CNY | 4.86 | 4.95 | 4.82 | 4.93 | 4.93 | +0.02 (+0.41%) | 8,883,812 |
| 28 May 2013 | CNY | 4.91 | 4.93 | 4.82 | 4.91 | 4.91 | +0.02 (+0.41%) | 5,953,599 |
| 27 May 2013 | CNY | 4.87 | 4.93 | 4.86 | 4.89 | 4.89 | +0.02 (+0.41%) | 5,487,208 |
