| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2013 | CNY | 8.14 | 8.54 | 8.1 | 8.32 | 8.32 | +0.19 (+2.34%) | 4,310,441 |
| 25 Jul 2013 | CNY | 8.63 | 8.65 | 8.06 | 8.13 | 8.13 | -0.5 (-5.79%) | 3,671,362 |
| 24 Jul 2013 | CNY | 8.75 | 8.75 | 8.45 | 8.63 | 8.63 | -0.09 (-1.03%) | 3,007,040 |
| 23 Jul 2013 | CNY | 8.52 | 8.79 | 8.42 | 8.72 | 8.72 | +0.21 (+2.47%) | 5,183,086 |
| 22 Jul 2013 | CNY | 8.24 | 8.54 | 8.08 | 8.51 | 8.51 | +0.27 (+3.28%) | 2,826,659 |
| 19 Jul 2013 | CNY | 8.42 | 8.44 | 8.24 | 8.24 | 8.24 | -0.08 (-0.96%) | 3,362,074 |
| 18 Jul 2013 | CNY | 8.24 | 8.42 | 8.12 | 8.32 | 8.32 | +0.08 (+0.97%) | 3,787,895 |
| 17 Jul 2013 | CNY | 8.23 | 8.45 | 8.12 | 8.24 | 8.24 | +0.01 (+0.12%) | 4,486,295 |
| 16 Jul 2013 | CNY | 7.95 | 8.23 | 7.9 | 8.23 | 8.23 | +0.28 (+3.52%) | 4,842,769 |
| 15 Jul 2013 | CNY | 7.73 | 7.96 | 7.71 | 7.95 | 7.95 | +0.2 (+2.58%) | 2,892,669 |
| 12 Jul 2013 | CNY | 7.84 | 8 | 7.72 | 7.75 | 7.75 | -0.13 (-1.65%) | 2,132,779 |
| 11 Jul 2013 | CNY | 7.7 | 7.99 | 7.68 | 7.88 | 7.88 | +0.18 (+2.34%) | 2,688,130 |
| 10 Jul 2013 | CNY | 7.52 | 7.76 | 7.43 | 7.7 | 7.7 | +0.18 (+2.39%) | 2,032,912 |
| 9 Jul 2013 | CNY | 7.45 | 7.64 | 7.42 | 7.52 | 7.52 | +0.02 (+0.27%) | 1,533,984 |
| 8 Jul 2013 | CNY | 7.88 | 7.88 | 7.42 | 7.5 | 7.5 | -0.48 (-6.02%) | 3,142,295 |
| 5 Jul 2013 | CNY | 8.3 | 8.37 | 7.98 | 7.98 | 7.98 | -0.3 (-3.62%) | 4,105,308 |
| 4 Jul 2013 | CNY | 8.18 | 8.47 | 8.18 | 8.28 | 8.28 | +0.01 (+0.12%) | 3,346,776 |
| 3 Jul 2013 | CNY | 8.23 | 8.35 | 8.01 | 8.27 | 8.27 | -0.02 (-0.24%) | 4,008,738 |
| 2 Jul 2013 | CNY | 8 | 8.34 | 8 | 8.29 | 8.29 | +0.24 (+2.98%) | 4,080,837 |
| 1 Jul 2013 | CNY | 7.81 | 8.08 | 7.8 | 8.05 | 8.05 | +0.15 (+1.90%) | 1,558,279 |
| 28 Jun 2013 | CNY | 8 | 8.23 | 7.8 | 7.9 | 7.9 | -0.16 (-1.99%) | 2,572,915 |
| 27 Jun 2013 | CNY | 8.01 | 8.37 | 8 | 8.06 | 8.06 | 0.0 (0.0%) | 4,868,955 |
| 26 Jun 2013 | CNY | 7.63 | 8.13 | 7.47 | 8.06 | 8.06 | +0.46 (+6.05%) | 4,546,107 |
| 25 Jun 2013 | CNY | 7.64 | 7.86 | 7.01 | 7.6 | 7.6 | -0.19 (-2.44%) | 4,715,573 |
| 24 Jun 2013 | CNY | 7.97 | 8.13 | 7.52 | 7.79 | 7.79 | -0.18 (-2.26%) | 4,544,008 |
| 21 Jun 2013 | CNY | 8.26 | 8.26 | 7.89 | 7.97 | 7.97 | -0.38 (-4.55%) | 4,404,088 |
| 20 Jun 2013 | CNY | 8.9 | 8.9 | 8.25 | 8.35 | 8.35 | -0.6 (-6.70%) | 5,148,320 |
| 19 Jun 2013 | CNY | 8.68 | 8.96 | 8.62 | 8.95 | 8.95 | +0.18 (+2.05%) | 3,732,824 |
| 18 Jun 2013 | CNY | 9.18 | 9.25 | 8.51 | 8.77 | 8.77 | -0.48 (-5.19%) | 9,531,189 |
| 17 Jun 2013 | CNY | 9.28 | 9.51 | 9.13 | 9.25 | 9.25 | -0.13 (-1.39%) | 8,329,357 |
