| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2013 | CNY | 8.525 | 8.595 | 8.3 | 8.55 | 8.55 | -0.025 (-0.29%) | 1,462,150 |
| 2 Jul 2013 | CNY | 8.16 | 8.605 | 8.16 | 8.575 | 8.575 | +0.425 (+5.21%) | 2,127,504 |
| 1 Jul 2013 | CNY | 8 | 8.165 | 7.915 | 8.15 | 8.15 | +0.195 (+2.45%) | 1,050,800 |
| 28 Jun 2013 | CNY | 8 | 8.25 | 7.81 | 7.955 | 7.955 | -0.045 (-0.56%) | 1,409,876 |
| 27 Jun 2013 | CNY | 8.5 | 8.685 | 8 | 8 | 8 | -0.585 (-6.81%) | 1,963,748 |
| 26 Jun 2013 | CNY | 8.435 | 8.71 | 8.225 | 8.585 | 8.585 | +0.19 (+2.26%) | 1,619,190 |
| 25 Jun 2013 | CNY | 8.24 | 8.5 | 7.475 | 8.395 | 8.395 | +0.11 (+1.33%) | 2,228,956 |
| 24 Jun 2013 | CNY | 9.055 | 9.065 | 8.155 | 8.285 | 8.285 | -0.76 (-8.40%) | 1,568,390 |
| 21 Jun 2013 | CNY | 8.685 | 9.145 | 8.51 | 9.045 | 9.045 | -0.305 (-3.26%) | 1,463,690 |
| 20 Jun 2013 | CNY | 9.91 | 10.025 | 9.33 | 9.35 | 9.35 | -0.69 (-6.87%) | 1,929,114 |
| 19 Jun 2013 | CNY | 9.9 | 10.1 | 9.805 | 10.04 | 10.04 | +0.14 (+1.41%) | 1,507,448 |
| 18 Jun 2013 | CNY | 10.11 | 10.2 | 9.84 | 9.9 | 9.9 | -0.21 (-2.08%) | 1,431,096 |
| 17 Jun 2013 | CNY | 9.865 | 10.245 | 9.705 | 10.11 | 10.11 | +0.26 (+2.64%) | 2,252,376 |
| 14 Jun 2013 | CNY | 9.61 | 10 | 9.56 | 9.85 | 9.85 | +0.315 (+3.30%) | 1,444,666 |
| 13 Jun 2013 | CNY | 9.995 | 9.995 | 9.39 | 9.535 | 9.535 | -0.535 (-5.31%) | 1,673,794 |
| 7 Jun 2013 | CNY | 10.4 | 10.545 | 10 | 10.07 | 10.07 | -0.265 (-2.56%) | 1,713,864 |
| 6 Jun 2013 | CNY | 10.375 | 10.675 | 10.335 | 10.335 | 10.335 | -0.105 (-1.01%) | 1,979,350 |
| 5 Jun 2013 | CNY | 10.675 | 10.795 | 10.325 | 10.44 | 10.44 | -0.25 (-2.34%) | 2,903,484 |
| 4 Jun 2013 | CNY | 11.315 | 11.45 | 10.65 | 10.69 | 10.69 | -0.785 (-6.84%) | 4,471,342 |
| 3 Jun 2013 | CNY | 11.455 | 11.69 | 11.2 | 11.475 | 11.475 | +0.025 (+0.22%) | 5,822,606 |
| 31 May 2013 | CNY | 11.905 | 12.095 | 11.43 | 11.45 | 11.45 | +0.455 (+4.14%) | 11,108,204 |
| 30 May 2013 | CNY | 11.01 | 11.06 | 10.755 | 10.995 | 10.995 | -0.025 (-0.23%) | 3,467,514 |
| 29 May 2013 | CNY | 10.67 | 11.2 | 10.6 | 11.02 | 11.02 | +0.355 (+3.33%) | 5,289,916 |
| 28 May 2013 | CNY | 10.905 | 11 | 10.6 | 10.665 | 10.665 | -0.245 (-2.25%) | 2,741,436 |
| 27 May 2013 | CNY | 10.86 | 10.975 | 10.72 | 10.91 | 10.91 | +0.045 (+0.41%) | 3,087,830 |
| 24 May 2013 | CNY | 10.745 | 10.9 | 10.69 | 10.865 | 10.865 | +0.015 (+0.14%) | 3,556,708 |
| 23 May 2013 | CNY | 10.15 | 10.95 | 10.05 | 10.85 | 10.85 | +0.43 (+4.13%) | 6,327,618 |
| 22 May 2013 | CNY | 10.69 | 10.995 | 10.375 | 10.42 | 10.42 | -0.155 (-1.47%) | 5,303,588 |
| 21 May 2013 | CNY | 10.65 | 10.65 | 10.38 | 10.575 | 10.575 | +0.085 (+0.81%) | 3,682,408 |
| 20 May 2013 | CNY | 10.14 | 10.545 | 10.05 | 10.49 | 10.49 | +0.36 (+3.55%) | 3,600,470 |
