| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2013 | CNY | 33.9 | 35.8 | 33.44 | 35.17 | 35.17 | +2.27 (+6.90%) | 18,746,333 |
| 1 Jul 2013 | CNY | 30.3 | 32.9 | 30 | 32.9 | 32.9 | +2.99 (+10.00%) | 14,372,054 |
| 28 Jun 2013 | CNY | 29.33 | 30.69 | 28.95 | 29.91 | 29.91 | +0.34 (+1.15%) | 6,876,602 |
| 27 Jun 2013 | CNY | 30.91 | 31.21 | 29.02 | 29.57 | 29.57 | -1.13 (-3.68%) | 10,256,919 |
| 26 Jun 2013 | CNY | 30.12 | 30.9 | 29.55 | 30.7 | 30.7 | +0.74 (+2.47%) | 11,649,521 |
| 25 Jun 2013 | CNY | 28.35 | 30.27 | 26.55 | 29.96 | 29.96 | +0.62 (+2.11%) | 14,907,461 |
| 24 Jun 2013 | CNY | 32.3 | 32.3 | 29.34 | 29.34 | 29.34 | -3.26 (-10%) | 11,566,487 |
| 21 Jun 2013 | CNY | 30.6 | 32.88 | 29.55 | 32.6 | 32.6 | +0.76 (+2.39%) | 12,037,513 |
| 20 Jun 2013 | CNY | 33.86 | 33.86 | 31.8 | 31.84 | 31.84 | -2.85 (-8.22%) | 13,613,410 |
| 19 Jun 2013 | CNY | 34.69 | 35.34 | 34.4 | 34.69 | 34.69 | -0.05 (-0.14%) | 9,147,209 |
| 18 Jun 2013 | CNY | 34.29 | 35.16 | 34.07 | 34.74 | 34.74 | +0.92 (+2.72%) | 10,000,629 |
| 17 Jun 2013 | CNY | 33.49 | 35 | 33 | 33.82 | 33.82 | +0.32 (+0.96%) | 11,624,616 |
| 14 Jun 2013 | CNY | 31.45 | 33.94 | 31.45 | 33.5 | 33.5 | +2.1 (+6.69%) | 11,621,038 |
| 13 Jun 2013 | CNY | 32.3 | 32.32 | 30.03 | 31.4 | 31.4 | -1.5 (-4.56%) | 9,674,515 |
| 7 Jun 2013 | CNY | 33.08 | 33.72 | 32.25 | 32.9 | 32.9 | -0.5 (-1.50%) | 7,791,811 |
| 6 Jun 2013 | CNY | 33.43 | 33.8 | 32.65 | 33.4 | 33.4 | +0.17 (+0.51%) | 10,534,985 |
| 5 Jun 2013 | CNY | 33.96 | 34.2 | 32.78 | 33.23 | 33.23 | -0.78 (-2.29%) | 10,061,191 |
| 4 Jun 2013 | CNY | 35 | 35.76 | 33.15 | 34.01 | 34.01 | -1.11 (-3.16%) | 10,499,824 |
| 3 Jun 2013 | CNY | 35.2 | 35.95 | 34.4 | 35.12 | 35.12 | -0.17 (-0.48%) | 6,867,295 |
| 31 May 2013 | CNY | 36.62 | 36.9 | 35.25 | 35.29 | 35.29 | -1.46 (-3.97%) | 10,442,135 |
| 30 May 2013 | CNY | 36.5 | 37.05 | 36 | 36.75 | 36.75 | -0.98 (-2.60%) | 18,110,603 |
| 29 May 2013 | CNY | 35.55 | 38.12 | 34.9 | 37.73 | 37.73 | +3.08 (+8.89%) | 32,907,589 |
| 28 May 2013 | CNY | 34.9 | 35.29 | 33.6 | 34.65 | 34.65 | -0.68 (-1.92%) | 13,751,553 |
| 27 May 2013 | CNY | 35.4 | 35.87 | 34.87 | 35.33 | 35.33 | +0.33 (+0.94%) | 12,583,189 |
| 24 May 2013 | CNY | 34.92 | 35.33 | 34.3 | 35 | 35 | +0.18 (+0.52%) | 10,738,998 |
| 23 May 2013 | CNY | 36.68 | 36.7 | 34.5 | 34.82 | 34.82 | -2.43 (-6.52%) | 22,641,903 |
| 22 May 2013 | CNY | 35.99 | 37.38 | 35.78 | 37.25 | 37.25 | +1.4 (+3.91%) | 22,187,064 |
| 21 May 2013 | CNY | 36.15 | 37.49 | 35.5 | 35.85 | 35.85 | -0.29 (-0.80%) | 17,812,537 |
| 20 May 2013 | CNY | 35.76 | 36.87 | 35.3 | 36.14 | 36.14 | -0.26 (-0.71%) | 19,293,140 |
| 17 May 2013 | CNY | 37.13 | 37.8 | 36.1 | 36.4 | 36.4 | -0.83 (-2.23%) | 21,041,819 |
