| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2013 | CNY | 3.8906 | 4.1588 | 3.8679 | 4.0224 | 4.0224 | +0.068 (+1.72%) | 47,070,225 |
| 9 Jul 2013 | CNY | 3.6724 | 4.0224 | 3.627 | 3.9542 | 3.9542 | +0.264 (+7.14%) | 43,144,722 |
| 8 Jul 2013 | CNY | 3.577 | 3.7724 | 3.3588 | 3.6906 | 3.6906 | +0.009 (+0.25%) | 27,986,809 |
| 5 Jul 2013 | CNY | 3.677 | 3.8588 | 3.6634 | 3.6815 | 3.6815 | -0.023 (-0.62%) | 25,262,989 |
| 4 Jul 2013 | CNY | 3.7497 | 3.8497 | 3.6724 | 3.7043 | 3.7043 | -0.118 (-3.09%) | 20,991,707 |
| 3 Jul 2013 | CNY | 3.727 | 3.9088 | 3.5679 | 3.8224 | 3.8224 | +0.059 (+1.57%) | 28,608,905 |
| 2 Jul 2013 | CNY | 3.6815 | 3.8179 | 3.6588 | 3.7634 | 3.7634 | +0.064 (+1.72%) | 23,570,595 |
| 1 Jul 2013 | CNY | 3.5225 | 3.7179 | 3.4497 | 3.6997 | 3.6997 | +0.141 (+3.96%) | 23,228,965 |
| 28 Jun 2013 | CNY | 3.7724 | 3.8315 | 3.527 | 3.5588 | 3.5588 | -0.345 (-8.85%) | 33,588,389 |
| 27 Jun 2013 | CNY | 4.1588 | 4.2406 | 3.9042 | 3.9042 | 3.9042 | -0.323 (-7.64%) | 42,047,798 |
| 26 Jun 2013 | CNY | 3.9997 | 4.3224 | 3.9588 | 4.227 | 4.227 | +0.173 (+4.26%) | 59,563,224 |
| 25 Jun 2013 | CNY | 3.7861 | 4.1315 | 3.577 | 4.0542 | 4.0542 | +0.104 (+2.65%) | 35,294,453 |
| 24 Jun 2013 | CNY | 3.9952 | 4.1724 | 3.7179 | 3.9497 | 3.9497 | -0.118 (-2.91%) | 41,252,938 |
| 21 Jun 2013 | CNY | 3.727 | 4.1633 | 3.5679 | 4.0679 | 4.0679 | +0.205 (+5.30%) | 34,847,339 |
| 20 Jun 2013 | CNY | 4.0451 | 4.0451 | 3.8588 | 3.8633 | 3.8633 | -0.305 (-7.31%) | 39,095,227 |
| 19 Jun 2013 | CNY | 3.9997 | 4.1679 | 3.9179 | 4.1679 | 4.1679 | +0.377 (+9.95%) | 49,601,158 |
| 18 Jun 2013 | CNY | 3.5588 | 3.8043 | 3.4634 | 3.7906 | 3.7906 | +0.204 (+5.70%) | 24,094,946 |
| 17 Jun 2013 | CNY | 3.6815 | 3.7043 | 3.5497 | 3.5861 | 3.5861 | -0.009 (-0.25%) | 12,612,313 |
| 14 Jun 2013 | CNY | 3.4634 | 3.6634 | 3.4634 | 3.5952 | 3.5952 | +0.091 (+2.59%) | 11,185,730 |
| 13 Jun 2013 | CNY | 3.3997 | 3.5225 | 3.277 | 3.5043 | 3.5043 | +0.055 (+1.58%) | 5,622,369 |
| 7 Jun 2013 | CNY | 3.6361 | 3.6588 | 3.4361 | 3.4497 | 3.4497 | -0.186 (-5.13%) | 8,408,761 |
| 6 Jun 2013 | CNY | 3.6679 | 3.7088 | 3.6088 | 3.6361 | 3.6361 | -0.095 (-2.56%) | 7,275,731 |
| 5 Jun 2013 | CNY | 3.6588 | 3.7497 | 3.5997 | 3.7315 | 3.7315 | +0.045 (+1.23%) | 6,348,968 |
| 4 Jun 2013 | CNY | 3.7724 | 3.8361 | 3.5452 | 3.6861 | 3.6861 | -0.073 (-1.93%) | 14,361,108 |
| 3 Jun 2013 | CNY | 3.9133 | 3.927 | 3.7134 | 3.7588 | 3.7588 | -0.191 (-4.83%) | 13,567,680 |
| 31 May 2013 | CNY | 3.9497 | 4.0861 | 3.8633 | 3.9497 | 3.9497 | +0.032 (+0.81%) | 13,322,949 |
| 30 May 2013 | CNY | 3.877 | 4.0088 | 3.8361 | 3.9179 | 3.9179 | -0.014 (-0.35%) | 13,390,217 |
| 29 May 2013 | CNY | 3.6588 | 4.0179 | 3.6452 | 3.9315 | 3.9315 | +0.273 (+7.45%) | 16,534,950 |
| 28 May 2013 | CNY | 3.8179 | 3.827 | 3.5906 | 3.6588 | 3.6588 | -0.173 (-4.51%) | 14,865,274 |
| 27 May 2013 | CNY | 3.8179 | 3.8952 | 3.7497 | 3.8315 | 3.8315 | -0.014 (-0.36%) | 15,450,839 |
