| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2013 | CNY | 9.544 | 9.616 | 9.292 | 9.436 | 9.436 | -0.12 (-1.26%) | 8,758,777 |
| 3 Jun 2013 | CNY | 9.776 | 9.996 | 9.504 | 9.556 | 9.556 | -0.208 (-2.13%) | 13,318,210 |
| 31 May 2013 | CNY | 10.076 | 10.272 | 9.52 | 9.764 | 9.764 | -0.32 (-3.17%) | 11,724,020 |
| 30 May 2013 | CNY | 10.168 | 10.228 | 9.872 | 10.084 | 10.084 | -0.196 (-1.91%) | 5,785,875 |
| 29 May 2013 | CNY | 9.976 | 10.284 | 9.764 | 10.28 | 10.28 | +0.288 (+2.88%) | 6,152,632 |
| 28 May 2013 | CNY | 10.152 | 10.74 | 9.756 | 9.992 | 9.992 | -0.172 (-1.69%) | 13,836,495 |
| 27 May 2013 | CNY | 9.628 | 10.264 | 9.464 | 10.164 | 10.164 | +0.504 (+5.22%) | 12,425,477 |
| 24 May 2013 | CNY | 9.5 | 9.792 | 9.368 | 9.66 | 9.66 | +0.06 (+0.63%) | 7,241,242 |
| 23 May 2013 | CNY | 9.236 | 9.948 | 9.2 | 9.6 | 9.6 | +0.3 (+3.23%) | 15,914,595 |
| 22 May 2013 | CNY | 9.5 | 9.544 | 9.2 | 9.3 | 9.3 | -0.264 (-2.76%) | 14,676,580 |
| 21 May 2013 | CNY | 9.12 | 9.592 | 9.044 | 9.564 | 9.564 | +0.404 (+4.41%) | 20,690,512 |
| 20 May 2013 | CNY | 8.88 | 9.6 | 8.8 | 9.16 | 9.16 | +0.42 (+4.81%) | 37,586,557 |
| 17 May 2013 | CNY | 7.924 | 8.74 | 7.9 | 8.74 | 8.74 | +0.796 (+10.02%) | 23,987,370 |
| 16 May 2013 | CNY | 7.68 | 7.952 | 7.616 | 7.944 | 7.944 | +0.272 (+3.55%) | 9,989,972 |
| 15 May 2013 | CNY | 7.66 | 7.816 | 7.56 | 7.672 | 7.672 | -0.08 (-1.03%) | 7,602,025 |
| 14 May 2013 | CNY | 8.056 | 8.056 | 7.72 | 7.752 | 7.752 | -0.32 (-3.96%) | 6,701,390 |
| 13 May 2013 | CNY | 7.924 | 8.144 | 7.924 | 8.072 | 8.072 | +0.104 (+1.31%) | 5,546,267 |
| 10 May 2013 | CNY | 8.12 | 8.12 | 7.88 | 7.968 | 7.968 | -0.152 (-1.87%) | 5,920,467 |
| 9 May 2013 | CNY | 8.464 | 8.464 | 8 | 8.12 | 8.12 | -0.312 (-3.70%) | 6,707,620 |
| 8 May 2013 | CNY | 8.248 | 8.552 | 8.248 | 8.432 | 8.432 | +0.132 (+1.59%) | 5,469,992 |
| 7 May 2013 | CNY | 8.364 | 8.472 | 8.2 | 8.3 | 8.3 | -0.096 (-1.14%) | 5,005,342 |
| 6 May 2013 | CNY | 8.084 | 8.46 | 8.084 | 8.396 | 8.396 | +0.316 (+3.91%) | 7,255,777 |
| 3 May 2013 | CNY | 7.8 | 8.12 | 7.8 | 8.08 | 8.08 | +0.28 (+3.59%) | 6,040,757 |
| 2 May 2013 | CNY | 7.916 | 7.924 | 7.64 | 7.8 | 7.8 | -0.12 (-1.52%) | 9,699,990 |
| 26 Apr 2013 | CNY | 8.056 | 8.056 | 7.772 | 7.92 | 7.92 | -0.136 (-1.69%) | 9,013,350 |
| 25 Apr 2013 | CNY | 8.24 | 8.26 | 7.872 | 8.056 | 8.056 | -0.232 (-2.80%) | 9,199,515 |
| 24 Apr 2013 | CNY | 7.8 | 8.316 | 7.8 | 8.288 | 8.288 | +0.448 (+5.71%) | 7,155,750 |
| 23 Apr 2013 | CNY | 8.16 | 8.188 | 7.692 | 7.84 | 7.84 | -0.348 (-4.25%) | 5,195,180 |
| 22 Apr 2013 | CNY | 8.08 | 8.3 | 8.076 | 8.188 | 8.188 | -0.008 (-0.10%) | 5,827,005 |
| 19 Apr 2013 | CNY | 8.232 | 8.4 | 8.124 | 8.196 | 8.196 | -0.044 (-0.53%) | 10,009,775 |
