| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2013 | CNY | 17.985 | 18.49 | 17.9 | 18.3 | 18.3 | +0.255 (+1.41%) | 12,693,182 |
| 9 Jul 2013 | CNY | 17.9 | 18.25 | 17.65 | 18.045 | 18.045 | +0.085 (+0.47%) | 11,244,362 |
| 8 Jul 2013 | CNY | 18.905 | 18.92 | 17.94 | 17.96 | 17.96 | -1.17 (-6.12%) | 24,060,612 |
| 5 Jul 2013 | CNY | 19.695 | 19.79 | 19.065 | 19.13 | 19.13 | -0.565 (-2.87%) | 15,736,082 |
| 4 Jul 2013 | CNY | 19.76 | 20.475 | 19.415 | 19.695 | 19.695 | -0.305 (-1.53%) | 21,169,796 |
| 3 Jul 2013 | CNY | 19.435 | 20.33 | 19.055 | 20 | 20 | +0.52 (+2.67%) | 25,460,186 |
| 2 Jul 2013 | CNY | 18.97 | 19.75 | 18.84 | 19.48 | 19.48 | +0.495 (+2.61%) | 26,283,402 |
| 1 Jul 2013 | CNY | 17.9 | 19.11 | 17.9 | 18.985 | 18.985 | +0.84 (+4.63%) | 23,179,012 |
| 28 Jun 2013 | CNY | 18.145 | 18.845 | 17.75 | 18.145 | 18.145 | -0.38 (-2.05%) | 13,991,584 |
| 27 Jun 2013 | CNY | 19.05 | 19.365 | 18.45 | 18.525 | 18.525 | -0.655 (-3.42%) | 24,862,954 |
| 26 Jun 2013 | CNY | 18.035 | 19.26 | 17.765 | 19.18 | 19.18 | +1.67 (+9.54%) | 42,362,166 |
| 25 Jun 2013 | CNY | 16.37 | 17.745 | 15.83 | 17.51 | 17.51 | +0.885 (+5.32%) | 30,069,570 |
| 24 Jun 2013 | CNY | 17.25 | 17.345 | 16.455 | 16.625 | 16.625 | -0.84 (-4.81%) | 22,343,362 |
| 21 Jun 2013 | CNY | 17.225 | 17.745 | 16.475 | 17.465 | 17.465 | -0.16 (-0.91%) | 30,171,968 |
| 20 Jun 2013 | CNY | 18.21 | 18.47 | 17.475 | 17.625 | 17.625 | -0.905 (-4.88%) | 15,158,320 |
| 19 Jun 2013 | CNY | 18.275 | 18.74 | 17.905 | 18.53 | 18.53 | +0.18 (+0.98%) | 12,783,820 |
| 18 Jun 2013 | CNY | 18.85 | 18.85 | 17.925 | 18.35 | 18.35 | -0.53 (-2.81%) | 19,585,862 |
| 17 Jun 2013 | CNY | 19.245 | 19.55 | 18.85 | 18.88 | 18.88 | -0.355 (-1.85%) | 24,884,158 |
| 14 Jun 2013 | CNY | 18.675 | 19.65 | 18.54 | 19.235 | 19.235 | +0.515 (+2.75%) | 29,915,512 |
| 13 Jun 2013 | CNY | 18.195 | 18.79 | 17.265 | 18.72 | 18.72 | +0.385 (+2.10%) | 23,259,060 |
| 7 Jun 2013 | CNY | 17.9 | 18.6 | 17.9 | 18.335 | 18.335 | +0.735 (+4.18%) | 34,241,984 |
| 6 Jun 2013 | CNY | 17.875 | 18.2 | 17.375 | 17.6 | 17.6 | -0.36 (-2.00%) | 20,986,972 |
| 5 Jun 2013 | CNY | 17.155 | 18.245 | 17.155 | 17.96 | 17.96 | +0.81 (+4.72%) | 32,451,040 |
| 4 Jun 2013 | CNY | 17.675 | 17.68 | 16.87 | 17.15 | 17.15 | -0.52 (-2.94%) | 29,078,858 |
| 3 Jun 2013 | CNY | 17.465 | 18.145 | 17.255 | 17.67 | 17.67 | +0.15 (+0.86%) | 21,116,330 |
| 31 May 2013 | CNY | 18.27 | 18.375 | 17.48 | 17.52 | 17.52 | -0.75 (-4.11%) | 35,705,304 |
| 30 May 2013 | CNY | 18.22 | 18.43 | 17.845 | 18.27 | 18.27 | +0.05 (+0.27%) | 23,340,592 |
| 29 May 2013 | CNY | 18.275 | 18.775 | 17.755 | 18.22 | 18.22 | -0.23 (-1.25%) | 31,233,202 |
| 28 May 2013 | CNY | 19.95 | 19.995 | 18.43 | 18.45 | 18.45 | -1.455 (-7.31%) | 35,132,992 |
| 27 May 2013 | CNY | 20 | 20.52 | 19.535 | 19.905 | 19.905 | -0.12 (-0.60%) | 20,330,904 |
