| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2013 | CNY | 8.905 | 8.965 | 8.725 | 8.8 | 8.8 | -0.075 (-0.85%) | 1,166,216 |
| 11 Jul 2013 | CNY | 8.605 | 8.925 | 8.605 | 8.875 | 8.875 | +0.19 (+2.19%) | 2,375,896 |
| 10 Jul 2013 | CNY | 8.45 | 8.695 | 8.45 | 8.685 | 8.685 | +0.225 (+2.66%) | 753,744 |
| 9 Jul 2013 | CNY | 8.45 | 8.49 | 8.265 | 8.46 | 8.46 | +0.01 (+0.12%) | 500,780 |
| 8 Jul 2013 | CNY | 8.75 | 8.75 | 8.425 | 8.45 | 8.45 | -0.415 (-4.68%) | 765,508 |
| 5 Jul 2013 | CNY | 8.9 | 8.995 | 8.805 | 8.865 | 8.865 | -0.03 (-0.34%) | 570,332 |
| 4 Jul 2013 | CNY | 8.785 | 8.96 | 8.625 | 8.895 | 8.895 | +0.11 (+1.25%) | 902,474 |
| 3 Jul 2013 | CNY | 8.81 | 8.85 | 8.655 | 8.785 | 8.785 | -0.045 (-0.51%) | 832,766 |
| 2 Jul 2013 | CNY | 8.685 | 8.935 | 8.6 | 8.83 | 8.83 | +0.14 (+1.61%) | 700,616 |
| 1 Jul 2013 | CNY | 8.535 | 8.695 | 8.44 | 8.69 | 8.69 | +0.23 (+2.72%) | 533,160 |
| 28 Jun 2013 | CNY | 8.525 | 8.725 | 8.35 | 8.46 | 8.46 | -0.085 (-0.99%) | 504,032 |
| 27 Jun 2013 | CNY | 8.7 | 8.955 | 8.52 | 8.545 | 8.545 | -0.205 (-2.34%) | 1,075,586 |
| 26 Jun 2013 | CNY | 8.675 | 8.75 | 8.305 | 8.75 | 8.75 | +0.245 (+2.88%) | 659,820 |
| 25 Jun 2013 | CNY | 8.445 | 8.74 | 7.89 | 8.505 | 8.505 | +0.06 (+0.71%) | 923,248 |
| 24 Jun 2013 | CNY | 8.8 | 8.97 | 8.39 | 8.445 | 8.445 | -0.465 (-5.22%) | 816,604 |
| 21 Jun 2013 | CNY | 9.09 | 9.09 | 8.66 | 8.91 | 8.91 | -0.24 (-2.62%) | 865,124 |
| 20 Jun 2013 | CNY | 9.275 | 9.475 | 9.115 | 9.15 | 9.15 | -0.175 (-1.88%) | 757,564 |
| 19 Jun 2013 | CNY | 9.38 | 9.395 | 9.19 | 9.325 | 9.325 | -0.085 (-0.90%) | 1,306,322 |
| 18 Jun 2013 | CNY | 9.4 | 9.475 | 9 | 9.41 | 9.41 | +0.02 (+0.21%) | 1,329,620 |
| 17 Jun 2013 | CNY | 9.385 | 9.6 | 9.365 | 9.39 | 9.39 | -0.065 (-0.69%) | 883,352 |
| 14 Jun 2013 | CNY | 9.21 | 9.495 | 9.21 | 9.455 | 9.455 | +0.12 (+1.29%) | 807,900 |
| 13 Jun 2013 | CNY | 9.6 | 9.645 | 9.215 | 9.335 | 9.335 | -0.38 (-3.91%) | 883,212 |
| 7 Jun 2013 | CNY | 10.15 | 10.15 | 9.63 | 9.715 | 9.715 | -0.365 (-3.62%) | 894,850 |
| 6 Jun 2013 | CNY | 10.085 | 10.275 | 10.05 | 10.08 | 10.08 | -0.13 (-1.27%) | 659,580 |
| 5 Jun 2013 | CNY | 10.36 | 10.47 | 10.11 | 10.21 | 10.21 | -0.27 (-2.58%) | 379,162 |
| 4 Jun 2013 | CNY | 10.9 | 10.94 | 10.4 | 10.48 | 10.48 | -0.42 (-3.85%) | 1,064,942 |
| 3 Jun 2013 | CNY | 10.805 | 11.05 | 10.65 | 10.9 | 10.9 | +0.045 (+0.41%) | 1,218,326 |
| 31 May 2013 | CNY | 10.99 | 11.1 | 10.84 | 10.855 | 10.855 | -0.15 (-1.36%) | 1,228,274 |
| 30 May 2013 | CNY | 10.61 | 11.05 | 10.51 | 11.005 | 11.005 | +0.41 (+3.87%) | 2,085,838 |
| 29 May 2013 | CNY | 10.5 | 10.715 | 10.5 | 10.595 | 10.595 | -0.005 (-0.05%) | 1,069,678 |
