| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2013 | CNY | 3.9067 | 4.0767 | 3.8733 | 4.05 | 4.05 | +0.143 (+3.67%) | 10,246,359 |
| 9 Jul 2013 | CNY | 3.8467 | 3.94 | 3.8367 | 3.9067 | 3.9067 | +0.04 (+1.03%) | 5,604,546 |
| 8 Jul 2013 | CNY | 3.9533 | 3.9967 | 3.8633 | 3.8667 | 3.8667 | -0.14 (-3.49%) | 8,900,706 |
| 5 Jul 2013 | CNY | 4.03 | 4.0967 | 3.9533 | 4.0067 | 4.0067 | -0.04 (-0.99%) | 12,353,106 |
| 4 Jul 2013 | CNY | 3.9967 | 4.1833 | 3.9333 | 4.0467 | 4.0467 | +0.03 (+0.75%) | 20,431,284 |
| 3 Jul 2013 | CNY | 3.9 | 4.06 | 3.7867 | 4.0167 | 4.0167 | +0.117 (+2.99%) | 18,048,306 |
| 2 Jul 2013 | CNY | 3.75 | 3.91 | 3.6867 | 3.9 | 3.9 | +0.183 (+4.93%) | 15,334,866 |
| 1 Jul 2013 | CNY | 3.6333 | 3.7433 | 3.62 | 3.7167 | 3.7167 | +0.083 (+2.30%) | 8,592,381 |
| 28 Jun 2013 | CNY | 3.6 | 3.75 | 3.5367 | 3.6333 | 3.6333 | +0.033 (+0.93%) | 7,153,740 |
| 27 Jun 2013 | CNY | 3.7267 | 3.8 | 3.5667 | 3.6 | 3.6 | -0.11 (-2.96%) | 11,905,968 |
| 26 Jun 2013 | CNY | 3.55 | 3.7667 | 3.53 | 3.71 | 3.71 | +0.143 (+4.02%) | 14,058,342 |
| 25 Jun 2013 | CNY | 3.34 | 3.57 | 3.22 | 3.5667 | 3.5667 | +0.183 (+5.42%) | 19,442,097 |
| 24 Jun 2013 | CNY | 3.6333 | 3.6333 | 3.3267 | 3.3833 | 3.3833 | -0.19 (-5.32%) | 10,197,657 |
| 21 Jun 2013 | CNY | 3.5233 | 3.61 | 3.4833 | 3.5733 | 3.5733 | -0.043 (-1.20%) | 7,500,909 |
| 20 Jun 2013 | CNY | 3.72 | 3.7467 | 3.5733 | 3.6167 | 3.6167 | -0.133 (-3.55%) | 10,733,817 |
| 19 Jun 2013 | CNY | 3.8167 | 3.8267 | 3.6933 | 3.75 | 3.75 | -0.067 (-1.75%) | 8,141,475 |
| 18 Jun 2013 | CNY | 3.8533 | 3.9333 | 3.76 | 3.8167 | 3.8167 | -0.03 (-0.78%) | 6,814,413 |
| 17 Jun 2013 | CNY | 3.85 | 3.8967 | 3.8233 | 3.8467 | 3.8467 | +0.037 (+0.96%) | 9,725,322 |
| 14 Jun 2013 | CNY | 3.7667 | 3.8767 | 3.7433 | 3.81 | 3.81 | +0.06 (+1.60%) | 9,891,819 |
| 13 Jun 2013 | CNY | 3.6833 | 3.8133 | 3.6 | 3.75 | 3.75 | -0.037 (-0.97%) | 8,580,210 |
| 7 Jun 2013 | CNY | 3.9333 | 3.98 | 3.7433 | 3.7867 | 3.7867 | -0.153 (-3.89%) | 13,940,979 |
| 6 Jun 2013 | CNY | 3.9333 | 4.0267 | 3.9267 | 3.94 | 3.94 | -0.027 (-0.67%) | 9,707,799 |
| 5 Jun 2013 | CNY | 3.8933 | 4.0167 | 3.8733 | 3.9667 | 3.9667 | +0.073 (+1.89%) | 15,563,658 |
| 4 Jun 2013 | CNY | 3.91 | 4.0033 | 3.8333 | 3.8933 | 3.8933 | -0.053 (-1.35%) | 17,032,272 |
| 3 Jun 2013 | CNY | 4.0067 | 4.08 | 3.8367 | 3.9467 | 3.9467 | -0.11 (-2.71%) | 24,806,226 |
| 31 May 2013 | CNY | 4.1933 | 4.2667 | 4.0567 | 4.0567 | 4.0567 | -0.143 (-3.41%) | 24,629,244 |
| 30 May 2013 | CNY | 4.1867 | 4.29 | 4.1433 | 4.2 | 4.2 | +0.003 (+0.08%) | 14,566,866 |
| 29 May 2013 | CNY | 4.1233 | 4.2067 | 4.0733 | 4.1967 | 4.1967 | +0.053 (+1.29%) | 15,588,102 |
| 28 May 2013 | CNY | 4.2 | 4.2467 | 4.0333 | 4.1433 | 4.1433 | -0.037 (-0.88%) | 26,836,626 |
| 27 May 2013 | CNY | 3.9933 | 4.2267 | 3.94 | 4.18 | 4.18 | +0.197 (+4.94%) | 29,380,434 |
