| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2013 | CNY | 4.4479 | 4.7361 | 4.3958 | 4.7014 | 4.7014 | +0.205 (+4.56%) | 4,127,636 |
| 25 Jun 2013 | CNY | 4.4583 | 4.566 | 4.125 | 4.4965 | 4.4965 | -0.087 (-1.89%) | 4,615,600 |
| 24 Jun 2013 | CNY | 4.8507 | 4.8507 | 4.4583 | 4.5833 | 4.5833 | -0.226 (-4.69%) | 4,249,912 |
| 21 Jun 2013 | CNY | 4.7222 | 4.8368 | 4.5938 | 4.809 | 4.809 | -0.042 (-0.86%) | 6,566,328 |
| 20 Jun 2013 | CNY | 5.1701 | 5.1701 | 4.8507 | 4.8507 | 4.8507 | -0.344 (-6.62%) | 5,284,762 |
| 19 Jun 2013 | CNY | 5.191 | 5.2188 | 5.0451 | 5.1944 | 5.1944 | +0.031 (+0.60%) | 6,389,156 |
| 18 Jun 2013 | CNY | 5.2431 | 5.2951 | 5.1111 | 5.1632 | 5.1632 | -0.111 (-2.11%) | 8,753,028 |
| 17 Jun 2013 | CNY | 5.191 | 5.2986 | 5.0694 | 5.2743 | 5.2743 | +0.066 (+1.27%) | 12,965,826 |
| 14 Jun 2013 | CNY | 4.8542 | 5.2396 | 4.6875 | 5.2083 | 5.2083 | +0.135 (+2.67%) | 19,071,279 |
| 13 Jun 2013 | CNY | 4.8924 | 5.1632 | 4.8125 | 5.0729 | 5.0729 | +0.18 (+3.69%) | 10,775,880 |
| 7 Jun 2013 | CNY | 4.8368 | 4.9028 | 4.7292 | 4.8924 | 4.8924 | +0.056 (+1.15%) | 3,162,545 |
| 6 Jun 2013 | CNY | 4.8264 | 4.9028 | 4.7674 | 4.8368 | 4.8368 | -0.062 (-1.28%) | 2,903,057 |
| 5 Jun 2013 | CNY | 4.809 | 4.9375 | 4.809 | 4.8993 | 4.8993 | +0.066 (+1.37%) | 2,899,399 |
| 4 Jun 2013 | CNY | 5.0035 | 5.0278 | 4.809 | 4.8333 | 4.8333 | -0.201 (-4.00%) | 5,165,749 |
| 3 Jun 2013 | CNY | 5.1736 | 5.2188 | 5.0069 | 5.0347 | 5.0347 | -0.16 (-3.07%) | 5,387,866 |
| 31 May 2013 | CNY | 5.1771 | 5.2326 | 5.1042 | 5.1944 | 5.1944 | +0.01 (+0.20%) | 5,252,736 |
| 30 May 2013 | CNY | 5.191 | 5.2396 | 5.1319 | 5.184 | 5.184 | -0.042 (-0.80%) | 5,909,924 |
| 29 May 2013 | CNY | 4.9653 | 5.3958 | 4.9653 | 5.2257 | 5.2257 | +0.25 (+5.02%) | 11,572,747 |
| 28 May 2013 | CNY | 5.0694 | 5.0868 | 4.9167 | 4.9757 | 4.9757 | -0.097 (-1.92%) | 4,650,344 |
| 27 May 2013 | CNY | 5.059 | 5.0972 | 4.9931 | 5.0729 | 5.0729 | +0.049 (+0.97%) | 6,884,092 |
| 24 May 2013 | CNY | 4.8472 | 5.1007 | 4.8472 | 5.0243 | 5.0243 | +0.129 (+2.62%) | 9,488,825 |
| 23 May 2013 | CNY | 4.7639 | 5.2222 | 4.7639 | 4.8958 | 4.8958 | +0.104 (+2.17%) | 6,126,842 |
| 22 May 2013 | CNY | 4.8993 | 4.9236 | 4.7847 | 4.7917 | 4.7917 | -0.108 (-2.20%) | 4,349,689 |
| 21 May 2013 | CNY | 4.9097 | 4.9306 | 4.8194 | 4.8993 | 4.8993 | +0.007 (+0.14%) | 4,277,664 |
| 20 May 2013 | CNY | 4.8125 | 4.9132 | 4.7951 | 4.8924 | 4.8924 | +0.108 (+2.25%) | 5,044,262 |
| 17 May 2013 | CNY | 4.684 | 4.816 | 4.684 | 4.7847 | 4.7847 | +0.062 (+1.32%) | 4,386,801 |
| 16 May 2013 | CNY | 4.7743 | 4.8785 | 4.7118 | 4.7222 | 4.7222 | -0.028 (-0.59%) | 5,528,370 |
| 15 May 2013 | CNY | 4.6806 | 4.7708 | 4.6389 | 4.75 | 4.75 | +0.087 (+1.86%) | 3,149,055 |
| 14 May 2013 | CNY | 4.6806 | 4.7083 | 4.6181 | 4.6632 | 4.6632 | -0.028 (-0.59%) | 2,784,384 |
| 13 May 2013 | CNY | 4.7326 | 4.7326 | 4.6458 | 4.691 | 4.691 | -0.049 (-1.03%) | 3,165,206 |
