| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2013 | CNY | 5.94 | 6 | 5.54 | 5.84 | 5.84 | -0.31 (-5.04%) | 8,907,507 |
| 24 Jun 2013 | CNY | 6.63 | 6.78 | 6.06 | 6.15 | 6.15 | -0.57 (-8.48%) | 8,641,055 |
| 21 Jun 2013 | CNY | 6.55 | 6.83 | 6.36 | 6.72 | 6.72 | +0.22 (+3.38%) | 12,353,358 |
| 20 Jun 2013 | CNY | 6.61 | 6.64 | 6.43 | 6.5 | 6.5 | -0.17 (-2.55%) | 6,588,690 |
| 19 Jun 2013 | CNY | 6.26 | 6.74 | 6.16 | 6.67 | 6.67 | +0.34 (+5.37%) | 12,055,787 |
| 18 Jun 2013 | CNY | 6.32 | 6.33 | 6.13 | 6.33 | 6.33 | 0.0 (0.0%) | 3,198,941 |
| 17 Jun 2013 | CNY | 6.26 | 6.44 | 6.22 | 6.33 | 6.33 | +0.08 (+1.28%) | 3,480,094 |
| 14 Jun 2013 | CNY | 6.1 | 6.69 | 6.05 | 6.25 | 6.25 | +0.17 (+2.80%) | 4,662,073 |
| 13 Jun 2013 | CNY | 6.16 | 6.19 | 5.98 | 6.08 | 6.08 | 0.0 (0.0%) | 2,632,356 |
| 7 Jun 2013 | CNY | 6.2 | 6.26 | 6.02 | 6.08 | 6.08 | -0.11 (-1.78%) | 2,189,876 |
| 6 Jun 2013 | CNY | 6.32 | 6.34 | 6.16 | 6.19 | 6.19 | -0.18 (-2.83%) | 3,042,780 |
| 5 Jun 2013 | CNY | 6.3 | 6.43 | 6.22 | 6.37 | 6.37 | +0.09 (+1.43%) | 5,115,829 |
| 4 Jun 2013 | CNY | 6.34 | 6.41 | 6.16 | 6.28 | 6.28 | -0.05 (-0.79%) | 3,579,756 |
| 3 Jun 2013 | CNY | 6.37 | 6.41 | 6.27 | 6.33 | 6.33 | -0.05 (-0.78%) | 2,677,287 |
| 31 May 2013 | CNY | 6.44 | 6.47 | 6.35 | 6.38 | 6.38 | -0.03 (-0.47%) | 2,882,710 |
| 30 May 2013 | CNY | 6.42 | 6.46 | 6.34 | 6.41 | 6.41 | -0.04 (-0.62%) | 2,854,539 |
| 29 May 2013 | CNY | 6.4 | 6.48 | 6.32 | 6.45 | 6.45 | +0.07 (+1.10%) | 3,199,674 |
| 28 May 2013 | CNY | 6.45 | 6.58 | 6.37 | 6.38 | 6.38 | -0.07 (-1.09%) | 4,313,566 |
| 27 May 2013 | CNY | 6.44 | 6.49 | 6.37 | 6.45 | 6.45 | +0.01 (+0.16%) | 3,101,040 |
| 24 May 2013 | CNY | 6.27 | 6.45 | 6.27 | 6.44 | 6.44 | +0.17 (+2.71%) | 3,204,166 |
| 23 May 2013 | CNY | 6.33 | 6.43 | 6.26 | 6.27 | 6.27 | -0.16 (-2.49%) | 3,714,602 |
| 22 May 2013 | CNY | 6.63 | 6.74 | 6.38 | 6.43 | 6.43 | -0.07 (-1.08%) | 5,842,935 |
| 21 May 2013 | CNY | 6.46 | 6.63 | 6.38 | 6.5 | 6.5 | 0.0 (0.0%) | 7,385,487 |
| 20 May 2013 | CNY | 6.15 | 6.54 | 6.15 | 6.5 | 6.5 | +0.35 (+5.69%) | 6,955,289 |
| 17 May 2013 | CNY | 6.09 | 6.19 | 6.02 | 6.15 | 6.15 | +0.07 (+1.15%) | 2,947,104 |
| 16 May 2013 | CNY | 6.09 | 6.2 | 6.03 | 6.08 | 6.08 | 0.0 (0.0%) | 4,613,131 |
| 15 May 2013 | CNY | 5.94 | 6.24 | 5.94 | 6.08 | 6.08 | +0.14 (+2.36%) | 2,985,305 |
| 14 May 2013 | CNY | 6.03 | 6.03 | 5.9 | 5.94 | 5.94 | -0.09 (-1.49%) | 1,656,486 |
| 13 May 2013 | CNY | 6.04 | 6.06 | 5.97 | 6.03 | 6.03 | 0.0 (0.0%) | 1,830,329 |
| 10 May 2013 | CNY | 5.93 | 6.05 | 5.89 | 6.03 | 6.03 | +0.06 (+1.01%) | 1,957,362 |
