| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2013 | CNY | 10.38 | 10.7 | 10.29 | 10.48 | 10.48 | +0.06 (+0.58%) | 466,312 |
| 10 Jul 2013 | CNY | 10.22 | 10.43 | 10.13 | 10.42 | 10.42 | +0.31 (+3.07%) | 362,015 |
| 9 Jul 2013 | CNY | 9.88 | 10.2 | 9.87 | 10.11 | 10.11 | +0.09 (+0.90%) | 153,122 |
| 8 Jul 2013 | CNY | 10.45 | 10.45 | 10 | 10.02 | 10.02 | -0.43 (-4.11%) | 336,240 |
| 5 Jul 2013 | CNY | 10.44 | 10.52 | 10.31 | 10.45 | 10.45 | +0.01 (+0.10%) | 304,950 |
| 4 Jul 2013 | CNY | 10.11 | 10.54 | 10.05 | 10.44 | 10.44 | +0.24 (+2.35%) | 493,432 |
| 3 Jul 2013 | CNY | 10.1 | 10.23 | 9.99 | 10.2 | 10.2 | -0.05 (-0.49%) | 275,622 |
| 2 Jul 2013 | CNY | 10.2 | 10.3 | 10.03 | 10.25 | 10.25 | +0.08 (+0.79%) | 234,400 |
| 1 Jul 2013 | CNY | 10.12 | 10.18 | 9.72 | 10.17 | 10.17 | +0.19 (+1.90%) | 169,815 |
| 28 Jun 2013 | CNY | 9.73 | 10.19 | 9.73 | 9.98 | 9.98 | +0.11 (+1.11%) | 243,119 |
| 27 Jun 2013 | CNY | 10.02 | 10.26 | 9.72 | 9.87 | 9.87 | -0.17 (-1.69%) | 292,000 |
| 26 Jun 2013 | CNY | 9.98 | 10.1 | 9.6 | 10.04 | 10.04 | -0.02 (-0.20%) | 458,146 |
| 25 Jun 2013 | CNY | 10.06 | 10.15 | 9.39 | 10.06 | 10.06 | -0.37 (-3.55%) | 833,578 |
| 24 Jun 2013 | CNY | 10.67 | 10.9 | 10.43 | 10.43 | 10.43 | -0.27 (-2.52%) | 912,111 |
| 21 Jun 2013 | CNY | 10.3 | 10.72 | 10.01 | 10.7 | 10.7 | +0.27 (+2.59%) | 538,400 |
| 20 Jun 2013 | CNY | 10.75 | 10.75 | 10.41 | 10.43 | 10.43 | -0.37 (-3.43%) | 538,817 |
| 19 Jun 2013 | CNY | 10.95 | 10.95 | 10.51 | 10.8 | 10.8 | -0.19 (-1.73%) | 768,421 |
| 18 Jun 2013 | CNY | 10.26 | 11.1 | 10.26 | 10.99 | 10.99 | +0.79 (+7.75%) | 1,323,953 |
| 17 Jun 2013 | CNY | 10 | 10.22 | 9.96 | 10.2 | 10.2 | +0.2 (+2%) | 329,305 |
| 14 Jun 2013 | CNY | 10.04 | 10.05 | 9.91 | 10 | 10 | +0.1 (+1.01%) | 365,984 |
| 13 Jun 2013 | CNY | 10.22 | 10.22 | 9.85 | 9.9 | 9.9 | -0.32 (-3.13%) | 361,719 |
| 7 Jun 2013 | CNY | 10.38 | 10.45 | 10.19 | 10.22 | 10.22 | -0.17 (-1.64%) | 573,553 |
| 6 Jun 2013 | CNY | 10.58 | 10.58 | 10.38 | 10.39 | 10.39 | -0.19 (-1.80%) | 312,298 |
| 5 Jun 2013 | CNY | 10.35 | 10.59 | 10.35 | 10.58 | 10.58 | +0.18 (+1.73%) | 361,577 |
| 4 Jun 2013 | CNY | 10.59 | 10.7 | 10.4 | 10.4 | 10.4 | -0.27 (-2.53%) | 389,699 |
| 3 Jun 2013 | CNY | 10.85 | 10.87 | 10.64 | 10.67 | 10.67 | -0.2 (-1.84%) | 710,341 |
| 31 May 2013 | CNY | 10.92 | 11.02 | 10.84 | 10.87 | 10.87 | +0.01 (+0.09%) | 587,868 |
| 30 May 2013 | CNY | 10.88 | 11.05 | 10.85 | 10.86 | 10.86 | -0.1 (-0.91%) | 629,397 |
| 29 May 2013 | CNY | 10.95 | 11.06 | 10.87 | 10.96 | 10.96 | +0.07 (+0.64%) | 656,421 |
| 28 May 2013 | CNY | 10.94 | 11.1 | 10.82 | 10.89 | 10.89 | -0.08 (-0.73%) | 813,265 |
