| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2013 | CNY | 3.55 | 3.595 | 3.425 | 3.45 | 3.45 | -0.08 (-2.27%) | 6,249,368 |
| 26 Jun 2013 | CNY | 3.425 | 3.585 | 3.365 | 3.53 | 3.53 | +0.11 (+3.22%) | 7,412,428 |
| 25 Jun 2013 | CNY | 3.385 | 3.475 | 3.165 | 3.42 | 3.42 | -0.035 (-1.01%) | 8,516,432 |
| 24 Jun 2013 | CNY | 3.765 | 3.765 | 3.45 | 3.455 | 3.455 | -0.38 (-9.91%) | 12,286,662 |
| 21 Jun 2013 | CNY | 3.715 | 3.92 | 3.635 | 3.835 | 3.835 | -0.205 (-5.07%) | 14,696,140 |
| 20 Jun 2013 | CNY | 4.025 | 4.285 | 4.02 | 4.04 | 4.04 | +0.145 (+3.72%) | 32,390,034 |
| 19 Jun 2013 | CNY | 3.94 | 3.99 | 3.86 | 3.895 | 3.895 | +0.03 (+0.78%) | 10,215,146 |
| 18 Jun 2013 | CNY | 3.915 | 3.965 | 3.825 | 3.865 | 3.865 | -0.035 (-0.90%) | 4,480,212 |
| 17 Jun 2013 | CNY | 3.9 | 3.975 | 3.845 | 3.9 | 3.9 | +0.01 (+0.26%) | 7,191,378 |
| 14 Jun 2013 | CNY | 3.85 | 3.985 | 3.83 | 3.89 | 3.89 | +0.075 (+1.97%) | 14,141,486 |
| 13 Jun 2013 | CNY | 4 | 4 | 3.74 | 3.815 | 3.815 | -0.225 (-5.57%) | 5,478,508 |
| 7 Jun 2013 | CNY | 4.09 | 4.17 | 3.99 | 4.04 | 4.04 | -0.025 (-0.62%) | 3,699,784 |
| 6 Jun 2013 | CNY | 4.155 | 4.17 | 4.06 | 4.065 | 4.065 | -0.1 (-2.40%) | 4,116,722 |
| 5 Jun 2013 | CNY | 4.18 | 4.245 | 4.1 | 4.165 | 4.165 | +0.05 (+1.22%) | 3,262,210 |
| 4 Jun 2013 | CNY | 4.235 | 4.245 | 4.1 | 4.115 | 4.115 | -0.13 (-3.06%) | 4,361,160 |
| 3 Jun 2013 | CNY | 4.35 | 4.395 | 4.205 | 4.245 | 4.245 | -0.125 (-2.86%) | 6,321,544 |
| 31 May 2013 | CNY | 4.32 | 4.435 | 4.265 | 4.37 | 4.37 | +0.035 (+0.81%) | 9,259,284 |
| 30 May 2013 | CNY | 4.21 | 4.375 | 4.18 | 4.335 | 4.335 | +0.085 (+2%) | 7,372,248 |
| 29 May 2013 | CNY | 4.215 | 4.27 | 4.16 | 4.25 | 4.25 | +0.005 (+0.12%) | 8,022,350 |
| 28 May 2013 | CNY | 4.375 | 4.375 | 4.155 | 4.245 | 4.245 | -0.155 (-3.52%) | 11,223,832 |
| 27 May 2013 | CNY | 4.405 | 4.495 | 4.36 | 4.4 | 4.4 | -0.045 (-1.01%) | 8,643,678 |
| 24 May 2013 | CNY | 4.305 | 4.455 | 4.305 | 4.445 | 4.445 | +0.16 (+3.73%) | 7,947,124 |
| 23 May 2013 | CNY | 4.325 | 4.48 | 4.255 | 4.285 | 4.285 | -0.08 (-1.83%) | 10,513,606 |
| 22 May 2013 | CNY | 4.55 | 4.55 | 4.35 | 4.365 | 4.365 | -0.2 (-4.38%) | 13,615,886 |
| 21 May 2013 | CNY | 4.32 | 4.605 | 4.31 | 4.565 | 4.565 | +0.21 (+4.82%) | 16,096,106 |
| 20 May 2013 | CNY | 4.21 | 4.38 | 4.205 | 4.355 | 4.355 | +0.15 (+3.57%) | 12,070,932 |
| 17 May 2013 | CNY | 4.195 | 4.23 | 4.09 | 4.205 | 4.205 | +0.025 (+0.60%) | 7,699,920 |
| 16 May 2013 | CNY | 4.17 | 4.345 | 4.14 | 4.18 | 4.18 | -0.01 (-0.24%) | 9,991,098 |
| 15 May 2013 | CNY | 4.15 | 4.2 | 4.09 | 4.19 | 4.19 | +0.04 (+0.96%) | 5,419,716 |
| 14 May 2013 | CNY | 4.32 | 4.325 | 4.125 | 4.15 | 4.15 | -0.18 (-4.16%) | 9,069,392 |
