| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2013 | CNY | 18.65 | 18.65 | 18.14 | 18.5 | 18.5 | -0.09 (-0.48%) | 3,106,486 |
| 10 Jul 2013 | CNY | 17.71 | 18.75 | 17.7 | 18.59 | 18.59 | +0.88 (+4.97%) | 6,418,412 |
| 9 Jul 2013 | CNY | 16.55 | 17.89 | 16.55 | 17.71 | 17.71 | +0.705 (+4.15%) | 7,194,384 |
| 8 Jul 2013 | CNY | 17.09 | 17.26 | 16.63 | 17.005 | 17.005 | -0.445 (-2.55%) | 2,900,720 |
| 5 Jul 2013 | CNY | 17.655 | 18 | 17 | 17.45 | 17.45 | -0.355 (-1.99%) | 2,169,428 |
| 4 Jul 2013 | CNY | 17.91 | 18.175 | 17.66 | 17.805 | 17.805 | -0.105 (-0.59%) | 2,145,800 |
| 3 Jul 2013 | CNY | 17.535 | 17.97 | 17.15 | 17.91 | 17.91 | +0.39 (+2.23%) | 3,753,338 |
| 2 Jul 2013 | CNY | 17 | 17.645 | 17 | 17.52 | 17.52 | +0.53 (+3.12%) | 3,484,944 |
| 1 Jul 2013 | CNY | 16.6 | 17.4 | 16.5 | 16.99 | 16.99 | +0.415 (+2.50%) | 4,103,778 |
| 28 Jun 2013 | CNY | 16.155 | 16.655 | 16 | 16.575 | 16.575 | -0.025 (-0.15%) | 3,339,036 |
| 27 Jun 2013 | CNY | 16.325 | 16.935 | 16.05 | 16.6 | 16.6 | +0.4 (+2.47%) | 10,156,638 |
| 26 Jun 2013 | CNY | 15.575 | 16.275 | 15.505 | 16.2 | 16.2 | +0.505 (+3.22%) | 5,720,240 |
| 25 Jun 2013 | CNY | 15.3 | 15.885 | 13.81 | 15.695 | 15.695 | +0.35 (+2.28%) | 7,814,848 |
| 24 Jun 2013 | CNY | 16.05 | 16.09 | 14.385 | 15.345 | 15.345 | -0.64 (-4.00%) | 6,737,560 |
| 21 Jun 2013 | CNY | 15.74 | 16.12 | 15.515 | 15.985 | 15.985 | -0.115 (-0.71%) | 3,500,250 |
| 20 Jun 2013 | CNY | 16.51 | 16.625 | 15.98 | 16.1 | 16.1 | -0.455 (-2.75%) | 3,667,112 |
| 19 Jun 2013 | CNY | 16.595 | 16.715 | 16.325 | 16.555 | 16.555 | -0.01 (-0.06%) | 4,857,024 |
| 18 Jun 2013 | CNY | 17.495 | 17.495 | 16.35 | 16.565 | 16.565 | -0.835 (-4.80%) | 8,438,268 |
| 17 Jun 2013 | CNY | 17.85 | 18 | 16.67 | 17.4 | 17.4 | -0.45 (-2.52%) | 4,153,572 |
| 14 Jun 2013 | CNY | 17.4 | 17.91 | 17.11 | 17.85 | 17.85 | +0.45 (+2.59%) | 4,095,666 |
| 13 Jun 2013 | CNY | 17.95 | 18 | 16.665 | 17.4 | 17.4 | -0.72 (-3.97%) | 5,259,216 |
| 7 Jun 2013 | CNY | 18.3 | 18.945 | 17.905 | 18.12 | 18.12 | -18.613 (-50.67%) | 4,001,322 |
| 7 Jun 2013 |
|
|||||||
| 6 Jun 2013 | CNY | 18.5733 | 18.8333 | 18.0167 | 18.3667 | 18.3667 | -0.207 (-1.11%) | 2,927,223 |
| 5 Jun 2013 | CNY | 17.7367 | 18.73 | 17.7367 | 18.5733 | 18.5733 | +0.61 (+3.40%) | 3,759,585 |
| 4 Jun 2013 | CNY | 18.0967 | 18.4833 | 17.4667 | 17.9633 | 17.9633 | -0.253 (-1.39%) | 4,727,181 |
| 3 Jun 2013 | CNY | 18.8 | 19.2667 | 18.05 | 18.2167 | 18.2167 | -0.55 (-2.93%) | 9,527,865 |
| 31 May 2013 | CNY | 18.5333 | 19.3233 | 18.3333 | 18.7667 | 18.7667 | +0.2 (+1.08%) | 4,061,268 |
| 30 May 2013 | CNY | 17.6667 | 19.2633 | 17.6667 | 18.5667 | 18.5667 | +0.7 (+3.92%) | 5,714,466 |
| 29 May 2013 | CNY | 17.07 | 18.13 | 16.8733 | 17.8667 | 17.8667 | +1.033 (+6.14%) | 7,666,659 |
| 28 May 2013 | CNY | 16.9733 | 17.2267 | 16.2867 | 16.8333 | 16.8333 | -0.127 (-0.75%) | 4,081,338 |
