| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2013 | CNY | 22.05 | 22.94 | 21.75 | 22.17 | 22.17 | -0.18 (-0.81%) | 10,638,683 |
| 3 Jul 2013 | CNY | 21.77 | 22.9 | 21.58 | 22.35 | 22.35 | +0.38 (+1.73%) | 15,370,722 |
| 2 Jul 2013 | CNY | 19.91 | 21.97 | 19.9 | 21.97 | 21.97 | +1.94 (+9.69%) | 11,270,455 |
| 1 Jul 2013 | CNY | 20.1 | 20.18 | 19.38 | 20.03 | 20.03 | -0.21 (-1.04%) | 6,668,099 |
| 28 Jun 2013 | CNY | 20.49 | 21.28 | 20.19 | 20.24 | 20.24 | -0.76 (-3.62%) | 6,134,221 |
| 27 Jun 2013 | CNY | 22.16 | 22.29 | 20.97 | 21 | 21 | -1.29 (-5.79%) | 8,540,259 |
| 26 Jun 2013 | CNY | 21.61 | 22.35 | 21 | 22.29 | 22.29 | +0.49 (+2.25%) | 11,058,678 |
| 25 Jun 2013 | CNY | 21.2 | 22.09 | 19.36 | 21.8 | 21.8 | +0.4 (+1.87%) | 10,549,123 |
| 24 Jun 2013 | CNY | 21.9 | 22.2 | 20.75 | 21.4 | 21.4 | -0.59 (-2.68%) | 9,139,114 |
| 21 Jun 2013 | CNY | 20.62 | 22.5 | 20.51 | 21.99 | 21.99 | +0.99 (+4.71%) | 12,433,123 |
| 20 Jun 2013 | CNY | 21.19 | 21.76 | 20.7 | 21 | 21 | -0.54 (-2.51%) | 8,809,377 |
| 19 Jun 2013 | CNY | 19.86 | 21.81 | 19.59 | 21.54 | 21.54 | +1.71 (+8.62%) | 12,779,676 |
| 18 Jun 2013 | CNY | 19.31 | 19.97 | 19.24 | 19.83 | 19.83 | +0.58 (+3.01%) | 4,110,554 |
| 17 Jun 2013 | CNY | 19.53 | 19.53 | 19.1 | 19.25 | 19.25 | -0.21 (-1.08%) | 2,861,462 |
| 14 Jun 2013 | CNY | 19.4 | 19.73 | 19.33 | 19.46 | 19.46 | +0.11 (+0.57%) | 3,379,632 |
| 13 Jun 2013 | CNY | 19.1 | 19.53 | 18.76 | 19.35 | 19.35 | -0.3 (-1.53%) | 3,748,789 |
| 7 Jun 2013 | CNY | 20.12 | 20.2 | 19.36 | 19.65 | 19.65 | -0.43 (-2.14%) | 5,535,182 |
| 6 Jun 2013 | CNY | 21.35 | 21.46 | 19.97 | 20.08 | 20.08 | -1.5 (-6.95%) | 10,380,641 |
| 5 Jun 2013 | CNY | 21.16 | 21.77 | 20.81 | 21.58 | 21.58 | +0.43 (+2.03%) | 7,031,222 |
| 4 Jun 2013 | CNY | 21.26 | 21.49 | 20.93 | 21.15 | 21.15 | -0.17 (-0.80%) | 3,661,822 |
| 3 Jun 2013 | CNY | 21.3 | 21.54 | 20.9 | 21.32 | 21.32 | +0.01 (+0.05%) | 4,822,428 |
| 31 May 2013 | CNY | 21.61 | 21.85 | 21.25 | 21.31 | 21.31 | -0.31 (-1.43%) | 5,400,643 |
| 30 May 2013 | CNY | 22.15 | 22.21 | 21.53 | 21.62 | 21.62 | -0.61 (-2.74%) | 7,471,959 |
| 29 May 2013 | CNY | 22.1 | 22.76 | 22.1 | 22.23 | 22.23 | +0.08 (+0.36%) | 5,194,007 |
| 28 May 2013 | CNY | 22.56 | 22.6 | 22.03 | 22.15 | 22.15 | -0.4 (-1.77%) | 5,494,982 |
| 27 May 2013 | CNY | 22.45 | 22.64 | 21.95 | 22.55 | 22.55 | +0.15 (+0.67%) | 7,037,277 |
| 24 May 2013 | CNY | 22.5 | 22.94 | 22.07 | 22.4 | 22.4 | -0.1 (-0.44%) | 6,559,589 |
| 23 May 2013 | CNY | 22.79 | 23.39 | 22.3 | 22.5 | 22.5 | -0.29 (-1.27%) | 7,506,634 |
| 22 May 2013 | CNY | 22.49 | 23.18 | 22.31 | 22.79 | 22.79 | +0.2 (+0.89%) | 7,491,042 |
| 21 May 2013 | CNY | 21.99 | 22.66 | 21.69 | 22.59 | 22.59 | +0.61 (+2.78%) | 7,399,315 |
