| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2013 | CNY | 4.2647 | 4.2647 | 4.1088 | 4.1853 | 4.1853 | -0.073 (-1.73%) | 5,619,169 |
| 2 Jul 2013 | CNY | 4.1529 | 4.2765 | 4.1529 | 4.2588 | 4.2588 | +0.091 (+2.19%) | 5,072,806 |
| 1 Jul 2013 | CNY | 4.0677 | 4.1765 | 4.0294 | 4.1677 | 4.1677 | +0.109 (+2.68%) | 3,072,161 |
| 28 Jun 2013 | CNY | 3.9824 | 4.1706 | 3.9824 | 4.0588 | 4.0588 | -0.029 (-0.72%) | 3,094,901 |
| 27 Jun 2013 | CNY | 4.2235 | 4.3559 | 4.0882 | 4.0882 | 4.0882 | -0.156 (-3.67%) | 6,253,742 |
| 26 Jun 2013 | CNY | 4.1177 | 4.2618 | 4.0294 | 4.2441 | 4.2441 | +0.15 (+3.66%) | 5,693,075 |
| 25 Jun 2013 | CNY | 4 | 4.1529 | 3.6647 | 4.0941 | 4.0941 | +0.056 (+1.38%) | 5,984,720 |
| 24 Jun 2013 | CNY | 4.1912 | 4.2529 | 3.8824 | 4.0382 | 4.0382 | -0.124 (-2.97%) | 6,588,329 |
| 21 Jun 2013 | CNY | 4.2029 | 4.2353 | 4.0265 | 4.1618 | 4.1618 | -0.115 (-2.68%) | 3,720,171 |
| 20 Jun 2013 | CNY | 4.4412 | 4.5118 | 4.2529 | 4.2765 | 4.2765 | -0.191 (-4.28%) | 4,631,731 |
| 19 Jun 2013 | CNY | 4.6088 | 4.6088 | 4.4 | 4.4677 | 4.4677 | -0.162 (-3.49%) | 4,696,022 |
| 18 Jun 2013 | CNY | 4.7029 | 4.7588 | 4.5529 | 4.6294 | 4.6294 | -0.076 (-1.63%) | 3,907,348 |
| 17 Jun 2013 | CNY | 4.6441 | 4.7529 | 4.6177 | 4.7059 | 4.7059 | +0.05 (+1.07%) | 5,636,486 |
| 14 Jun 2013 | CNY | 4.4882 | 4.7029 | 4.4882 | 4.6559 | 4.6559 | +0.168 (+3.74%) | 4,982,611 |
| 13 Jun 2013 | CNY | 4.5912 | 4.6118 | 4.4147 | 4.4882 | 4.4882 | -0.185 (-3.96%) | 3,524,365 |
| 7 Jun 2013 | CNY | 4.6177 | 4.7353 | 4.5412 | 4.6735 | 4.6735 | +0.053 (+1.14%) | 5,129,841 |
| 6 Jun 2013 | CNY | 4.7529 | 4.7529 | 4.6206 | 4.6206 | 4.6206 | -0.135 (-2.84%) | 4,283,238 |
| 5 Jun 2013 | CNY | 4.7471 | 4.8382 | 4.6765 | 4.7559 | 4.7559 | +0.012 (+0.25%) | 5,419,739 |
| 4 Jun 2013 | CNY | 4.9206 | 4.9618 | 4.6177 | 4.7441 | 4.7441 | -0.218 (-4.39%) | 9,512,917 |
| 3 Jun 2013 | CNY | 5.1706 | 5.1765 | 4.9559 | 4.9618 | 4.9618 | -0.274 (-5.22%) | 10,851,083 |
| 31 May 2013 | CNY | 5.3382 | 5.4059 | 5.2235 | 5.2353 | 5.2353 | -0.127 (-2.36%) | 12,833,667 |
| 30 May 2013 | CNY | 5.15 | 5.3824 | 5.1353 | 5.3618 | 5.3618 | +0.159 (+3.05%) | 23,710,345 |
| 29 May 2013 | CNY | 5.1794 | 5.25 | 5.0706 | 5.2029 | 5.2029 | -0.062 (-1.17%) | 14,923,708 |
| 28 May 2013 | CNY | 4.9706 | 5.3324 | 4.9647 | 5.2647 | 5.2647 | +0.338 (+6.86%) | 27,458,893 |
| 27 May 2013 | CNY | 4.9265 | 4.9265 | 4.8471 | 4.9265 | 4.9265 | 0.0 (0.0%) | 6,226,556 |
| 24 May 2013 | CNY | 4.8529 | 4.9324 | 4.8382 | 4.9265 | 4.9265 | +0.088 (+1.83%) | 4,473,223 |
| 23 May 2013 | CNY | 4.9118 | 4.9441 | 4.8206 | 4.8382 | 4.8382 | -0.088 (-1.79%) | 8,124,548 |
| 22 May 2013 | CNY | 5.1706 | 5.1706 | 4.9206 | 4.9265 | 4.9265 | -0.256 (-4.94%) | 14,065,075 |
| 21 May 2013 | CNY | 5.0618 | 5.2 | 5.0353 | 5.1824 | 5.1824 | +0.135 (+2.68%) | 15,441,831 |
| 20 May 2013 | CNY | 4.95 | 5.0706 | 4.9206 | 5.0471 | 5.0471 | +0.135 (+2.75%) | 16,304,128 |
