| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2013 | CNY | 5.35 | 5.52 | 5.31 | 5.46 | 5.46 | +0.09 (+1.68%) | 7,147,731 |
| 8 Jul 2013 | CNY | 5.5 | 5.58 | 5.31 | 5.37 | 5.37 | -0.21 (-3.76%) | 9,560,068 |
| 5 Jul 2013 | CNY | 5.86 | 5.97 | 5.58 | 5.58 | 5.58 | -0.33 (-5.58%) | 13,569,219 |
| 4 Jul 2013 | CNY | 5.97 | 6.12 | 5.86 | 5.91 | 5.91 | -0.19 (-3.11%) | 15,489,955 |
| 3 Jul 2013 | CNY | 6 | 6.15 | 5.75 | 6.1 | 6.1 | +0.15 (+2.52%) | 23,632,319 |
| 2 Jul 2013 | CNY | 5.68 | 5.95 | 5.62 | 5.95 | 5.95 | +0.22 (+3.84%) | 13,523,879 |
| 1 Jul 2013 | CNY | 5.73 | 5.73 | 5.45 | 5.73 | 5.73 | 0.0 (0.0%) | 11,698,025 |
| 28 Jun 2013 | CNY | 5.82 | 5.93 | 5.68 | 5.73 | 5.73 | -0.16 (-2.72%) | 14,037,126 |
| 27 Jun 2013 | CNY | 6 | 6.02 | 5.72 | 5.89 | 5.89 | -0.07 (-1.17%) | 20,411,005 |
| 26 Jun 2013 | CNY | 5.6 | 6.02 | 5.51 | 5.96 | 5.96 | +0.33 (+5.86%) | 23,629,359 |
| 25 Jun 2013 | CNY | 5.35 | 5.68 | 4.93 | 5.63 | 5.63 | +0.15 (+2.74%) | 18,315,913 |
| 24 Jun 2013 | CNY | 5.67 | 5.86 | 5.3 | 5.48 | 5.48 | -0.19 (-3.35%) | 16,804,369 |
| 21 Jun 2013 | CNY | 5.37 | 5.79 | 5.21 | 5.67 | 5.67 | +0.17 (+3.09%) | 13,249,786 |
| 20 Jun 2013 | CNY | 5.53 | 5.75 | 5.47 | 5.5 | 5.5 | -0.1 (-1.79%) | 12,677,207 |
| 19 Jun 2013 | CNY | 5.63 | 5.65 | 5.38 | 5.6 | 5.6 | -0.08 (-1.41%) | 10,961,076 |
| 18 Jun 2013 | CNY | 5.4 | 5.85 | 5.37 | 5.68 | 5.68 | +0.26 (+4.80%) | 17,007,657 |
| 17 Jun 2013 | CNY | 5.57 | 5.67 | 5.36 | 5.42 | 5.42 | +0.14 (+2.65%) | 14,449,153 |
| 14 Jun 2013 | CNY | 5.15 | 5.32 | 5.11 | 5.28 | 5.28 | +0.12 (+2.33%) | 8,683,074 |
| 13 Jun 2013 | CNY | 5.02 | 5.19 | 5 | 5.16 | 5.16 | +0.06 (+1.18%) | 11,832,518 |
| 7 Jun 2013 | CNY | 5.21 | 5.25 | 4.99 | 5.1 | 5.1 | -0.1 (-1.92%) | 13,903,082 |
| 6 Jun 2013 | CNY | 5.53 | 5.58 | 5.17 | 5.2 | 5.2 | -0.38 (-6.81%) | 16,489,648 |
| 5 Jun 2013 | CNY | 5.68 | 5.74 | 5.54 | 5.58 | 5.58 | -0.24 (-4.12%) | 10,444,304 |
| 4 Jun 2013 | CNY | 5.69 | 5.87 | 5.54 | 5.82 | 5.82 | +0.14 (+2.46%) | 12,543,920 |
| 3 Jun 2013 | CNY | 5.76 | 5.83 | 5.63 | 5.68 | 5.68 | -0.09 (-1.56%) | 7,540,998 |
| 31 May 2013 | CNY | 5.93 | 6.06 | 5.75 | 5.77 | 5.77 | -0.2 (-3.35%) | 10,598,709 |
| 30 May 2013 | CNY | 6.01 | 6.2 | 5.9 | 5.97 | 5.97 | -0.1 (-1.65%) | 12,353,977 |
| 29 May 2013 | CNY | 5.82 | 6.21 | 5.73 | 6.07 | 6.07 | +0.23 (+3.94%) | 16,403,985 |
| 28 May 2013 | CNY | 6.01 | 6.29 | 5.8 | 5.84 | 5.84 | -0.18 (-2.99%) | 19,674,183 |
| 27 May 2013 | CNY | 5.9 | 6.06 | 5.79 | 6.02 | 6.02 | +0.1 (+1.69%) | 14,912,156 |
| 24 May 2013 | CNY | 5.78 | 5.95 | 5.65 | 5.92 | 5.92 | +0.19 (+3.32%) | 16,170,840 |
