| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2013 | CNY | 4 | 4.065 | 3.925 | 3.93 | 3.93 | -0.07 (-1.75%) | 1,752,508 |
| 11 Jul 2013 | CNY | 3.915 | 4.04 | 3.88 | 4 | 4 | +0.09 (+2.30%) | 2,810,792 |
| 10 Jul 2013 | CNY | 3.83 | 3.92 | 3.77 | 3.91 | 3.91 | +0.08 (+2.09%) | 1,678,462 |
| 9 Jul 2013 | CNY | 3.825 | 3.88 | 3.745 | 3.83 | 3.83 | +0.005 (+0.13%) | 1,741,364 |
| 8 Jul 2013 | CNY | 3.945 | 3.945 | 3.755 | 3.825 | 3.825 | -0.12 (-3.04%) | 1,763,478 |
| 5 Jul 2013 | CNY | 3.95 | 4.035 | 3.925 | 3.945 | 3.945 | -0.05 (-1.25%) | 1,427,122 |
| 4 Jul 2013 | CNY | 3.96 | 4.075 | 3.915 | 3.995 | 3.995 | 0.0 (0.0%) | 1,767,498 |
| 3 Jul 2013 | CNY | 3.99 | 4.08 | 3.93 | 3.995 | 3.995 | +0.01 (+0.25%) | 890,638 |
| 2 Jul 2013 | CNY | 4 | 4.05 | 3.96 | 3.985 | 3.985 | +0.005 (+0.13%) | 789,056 |
| 1 Jul 2013 | CNY | 3.91 | 4.03 | 3.905 | 3.98 | 3.98 | +0.07 (+1.79%) | 1,085,318 |
| 28 Jun 2013 | CNY | 3.875 | 3.965 | 3.79 | 3.91 | 3.91 | +0.025 (+0.64%) | 753,450 |
| 27 Jun 2013 | CNY | 4.045 | 4.1 | 3.85 | 3.885 | 3.885 | -0.16 (-3.96%) | 1,647,892 |
| 26 Jun 2013 | CNY | 4.05 | 4.125 | 3.95 | 4.045 | 4.045 | +0.095 (+2.41%) | 2,970,350 |
| 25 Jun 2013 | CNY | 3.865 | 3.985 | 3.59 | 3.95 | 3.95 | +0.1 (+2.60%) | 3,103,566 |
| 24 Jun 2013 | CNY | 4.105 | 4.16 | 3.8 | 3.85 | 3.85 | -0.315 (-7.56%) | 2,610,650 |
| 21 Jun 2013 | CNY | 4.295 | 4.295 | 4 | 4.165 | 4.165 | -0.195 (-4.47%) | 2,154,746 |
| 20 Jun 2013 | CNY | 4.565 | 4.58 | 4.35 | 4.36 | 4.36 | -0.235 (-5.11%) | 2,294,628 |
| 19 Jun 2013 | CNY | 4.505 | 4.63 | 4.455 | 4.595 | 4.595 | +0.025 (+0.55%) | 3,987,692 |
| 18 Jun 2013 | CNY | 4.58 | 4.63 | 4.51 | 4.57 | 4.57 | -0.01 (-0.22%) | 2,467,266 |
| 17 Jun 2013 | CNY | 4.345 | 4.6 | 4.32 | 4.58 | 4.58 | +0.205 (+4.69%) | 5,472,370 |
| 14 Jun 2013 | CNY | 4.34 | 4.485 | 4.305 | 4.375 | 4.375 | +0.075 (+1.74%) | 1,140,696 |
| 13 Jun 2013 | CNY | 4.315 | 4.335 | 4.205 | 4.3 | 4.3 | -0.1 (-2.27%) | 1,172,798 |
| 7 Jun 2013 | CNY | 4.37 | 4.4 | 4.27 | 4.4 | 4.4 | +0.055 (+1.27%) | 1,130,744 |
| 6 Jun 2013 | CNY | 4.36 | 4.42 | 4.34 | 4.345 | 4.345 | -0.06 (-1.36%) | 913,088 |
| 5 Jun 2013 | CNY | 4.44 | 4.48 | 4.395 | 4.405 | 4.405 | -0.06 (-1.34%) | 1,210,500 |
| 4 Jun 2013 | CNY | 4.58 | 4.585 | 4.43 | 4.465 | 4.465 | -0.105 (-2.30%) | 1,883,812 |
| 3 Jun 2013 | CNY | 4.53 | 4.61 | 4.53 | 4.57 | 4.57 | +0.04 (+0.88%) | 2,935,722 |
| 31 May 2013 | CNY | 4.535 | 4.575 | 4.52 | 4.53 | 4.53 | +0.02 (+0.44%) | 1,937,174 |
| 30 May 2013 | CNY | 4.535 | 4.555 | 4.475 | 4.51 | 4.51 | -0.04 (-0.88%) | 1,449,044 |
| 29 May 2013 | CNY | 4.515 | 4.565 | 4.505 | 4.55 | 4.55 | +0.035 (+0.78%) | 2,904,854 |
