| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2013 | CNY | 4.985 | 5.32 | 4.935 | 5.235 | 5.235 | +0.135 (+2.65%) | 14,934,716 |
| 8 Jul 2013 | CNY | 5.08 | 5.395 | 5.035 | 5.1 | 5.1 | +0.145 (+2.93%) | 14,340,426 |
| 5 Jul 2013 | CNY | 5.075 | 5.175 | 4.935 | 4.955 | 4.955 | -0.105 (-2.08%) | 10,534,056 |
| 4 Jul 2013 | CNY | 4.805 | 5.355 | 4.74 | 5.06 | 5.06 | +0.19 (+3.90%) | 17,311,106 |
| 3 Jul 2013 | CNY | 4.68 | 4.945 | 4.5 | 4.87 | 4.87 | +0.12 (+2.53%) | 8,884,334 |
| 2 Jul 2013 | CNY | 4.645 | 4.86 | 4.61 | 4.75 | 4.75 | +0.145 (+3.15%) | 6,237,536 |
| 1 Jul 2013 | CNY | 4.45 | 4.625 | 4.405 | 4.605 | 4.605 | +0.155 (+3.48%) | 3,897,530 |
| 28 Jun 2013 | CNY | 4.65 | 4.74 | 4.29 | 4.45 | 4.45 | -0.19 (-4.09%) | 5,369,640 |
| 27 Jun 2013 | CNY | 4.88 | 4.935 | 4.59 | 4.64 | 4.64 | -0.24 (-4.92%) | 6,622,628 |
| 26 Jun 2013 | CNY | 4.605 | 4.93 | 4.53 | 4.88 | 4.88 | +0.27 (+5.86%) | 8,410,346 |
| 25 Jun 2013 | CNY | 4.56 | 4.67 | 4.15 | 4.61 | 4.61 | +0.035 (+0.77%) | 7,514,928 |
| 24 Jun 2013 | CNY | 5.005 | 5.05 | 4.575 | 4.575 | 4.575 | -0.51 (-10.03%) | 7,990,436 |
| 21 Jun 2013 | CNY | 5.05 | 5.185 | 4.685 | 5.085 | 5.085 | -0.11 (-2.12%) | 11,024,740 |
| 20 Jun 2013 | CNY | 5.42 | 5.475 | 5.13 | 5.195 | 5.195 | -0.135 (-2.53%) | 17,477,274 |
| 19 Jun 2013 | CNY | 4.795 | 5.33 | 4.75 | 5.33 | 5.33 | +0.485 (+10.01%) | 10,114,858 |
| 18 Jun 2013 | CNY | 4.885 | 4.925 | 4.705 | 4.845 | 4.845 | +0.015 (+0.31%) | 3,461,594 |
| 17 Jun 2013 | CNY | 4.85 | 4.98 | 4.785 | 4.83 | 4.83 | -0.01 (-0.21%) | 4,142,324 |
| 14 Jun 2013 | CNY | 4.715 | 4.87 | 4.675 | 4.84 | 4.84 | +0.14 (+2.98%) | 4,393,548 |
| 13 Jun 2013 | CNY | 4.82 | 4.82 | 4.47 | 4.7 | 4.7 | -0.19 (-3.89%) | 4,185,026 |
| 7 Jun 2013 | CNY | 4.985 | 5.11 | 4.815 | 4.89 | 4.89 | -0.07 (-1.41%) | 4,805,176 |
| 6 Jun 2013 | CNY | 4.955 | 5.06 | 4.955 | 4.96 | 4.96 | -0.065 (-1.29%) | 4,804,150 |
| 5 Jun 2013 | CNY | 4.975 | 5.125 | 4.94 | 5.025 | 5.025 | +0.06 (+1.21%) | 4,923,824 |
| 4 Jun 2013 | CNY | 5.105 | 5.205 | 4.91 | 4.965 | 4.965 | -0.145 (-2.84%) | 7,960,538 |
| 3 Jun 2013 | CNY | 5.34 | 5.385 | 5.06 | 5.11 | 5.11 | -0.25 (-4.66%) | 7,972,934 |
| 31 May 2013 | CNY | 5.45 | 5.46 | 5.325 | 5.36 | 5.36 | -0.09 (-1.65%) | 6,628,878 |
| 30 May 2013 | CNY | 5.405 | 5.59 | 5.345 | 5.45 | 5.45 | +0.05 (+0.93%) | 11,517,890 |
| 29 May 2013 | CNY | 5.15 | 5.45 | 5.14 | 5.4 | 5.4 | +0.26 (+5.06%) | 12,708,222 |
| 28 May 2013 | CNY | 5.3 | 5.345 | 5.125 | 5.14 | 5.14 | -0.18 (-3.38%) | 6,384,360 |
| 27 May 2013 | CNY | 5.25 | 5.365 | 5.23 | 5.32 | 5.32 | +0.025 (+0.47%) | 6,480,360 |
| 24 May 2013 | CNY | 5.165 | 5.325 | 5.15 | 5.295 | 5.295 | +0.13 (+2.52%) | 5,606,582 |
