| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2013 | CNY | 8.36 | 8.8 | 8.33 | 8.79 | 8.79 | +0.45 (+5.40%) | 5,788,630 |
| 6 Jun 2013 | CNY | 8.53 | 8.57 | 8.2 | 8.34 | 8.34 | -0.17 (-2.00%) | 2,410,723 |
| 5 Jun 2013 | CNY | 8.38 | 8.7 | 8.38 | 8.51 | 8.51 | +0.12 (+1.43%) | 2,252,536 |
| 4 Jun 2013 | CNY | 8.62 | 8.81 | 8.23 | 8.39 | 8.39 | -0.28 (-3.23%) | 3,663,962 |
| 3 Jun 2013 | CNY | 8.62 | 8.86 | 8.61 | 8.67 | 8.67 | -0.05 (-0.57%) | 2,804,019 |
| 31 May 2013 | CNY | 9.06 | 9.14 | 8.7 | 8.72 | 8.72 | -0.34 (-3.75%) | 5,307,679 |
| 30 May 2013 | CNY | 9.18 | 9.18 | 8.96 | 9.06 | 9.06 | -0.08 (-0.88%) | 3,827,971 |
| 29 May 2013 | CNY | 9.05 | 9.33 | 9.01 | 9.14 | 9.14 | +0.03 (+0.33%) | 4,921,886 |
| 28 May 2013 | CNY | 9.43 | 9.43 | 9 | 9.11 | 9.11 | -0.41 (-4.31%) | 6,680,516 |
| 27 May 2013 | CNY | 9.42 | 9.79 | 9.11 | 9.52 | 9.52 | +0.41 (+4.50%) | 13,778,908 |
| 24 May 2013 | CNY | 8.52 | 9.11 | 8.52 | 9.11 | 9.11 | +0.61 (+7.18%) | 8,244,258 |
| 23 May 2013 | CNY | 8.86 | 8.89 | 8.4 | 8.5 | 8.5 | -0.38 (-4.28%) | 6,826,035 |
| 22 May 2013 | CNY | 9.1 | 9.15 | 8.71 | 8.88 | 8.88 | -0.17 (-1.88%) | 6,152,878 |
| 21 May 2013 | CNY | 8.68 | 9.1 | 8.68 | 9.05 | 9.05 | +0.39 (+4.50%) | 8,303,717 |
| 20 May 2013 | CNY | 8.35 | 8.74 | 8.22 | 8.66 | 8.66 | +0.33 (+3.96%) | 7,128,808 |
| 17 May 2013 | CNY | 8 | 8.36 | 8 | 8.33 | 8.33 | +0.24 (+2.97%) | 5,237,405 |
| 16 May 2013 | CNY | 7.75 | 8.24 | 7.75 | 8.09 | 8.09 | +0.3 (+3.85%) | 7,116,326 |
| 15 May 2013 | CNY | 7.6 | 7.85 | 7.56 | 7.79 | 7.79 | +0.14 (+1.83%) | 1,884,666 |
| 14 May 2013 | CNY | 7.95 | 8.13 | 7.58 | 7.65 | 7.65 | -0.26 (-3.29%) | 3,978,871 |
| 13 May 2013 | CNY | 7.76 | 7.99 | 7.72 | 7.91 | 7.91 | +0.15 (+1.93%) | 3,090,794 |
| 10 May 2013 | CNY | 7.61 | 7.8 | 7.55 | 7.76 | 7.76 | +0.07 (+0.91%) | 3,249,919 |
| 9 May 2013 | CNY | 7.58 | 7.7 | 7.47 | 7.69 | 7.69 | +0.1 (+1.32%) | 3,185,474 |
| 8 May 2013 | CNY | 7.39 | 7.74 | 7.39 | 7.59 | 7.59 | +0.18 (+2.43%) | 4,401,066 |
| 7 May 2013 | CNY | 7.51 | 7.55 | 7.35 | 7.41 | 7.41 | -0.12 (-1.59%) | 1,970,334 |
| 6 May 2013 | CNY | 7.12 | 7.62 | 7.11 | 7.53 | 7.53 | +0.41 (+5.76%) | 5,462,024 |
| 3 May 2013 | CNY | 6.98 | 7.16 | 6.98 | 7.12 | 7.12 | +0.14 (+2.01%) | 1,427,184 |
| 2 May 2013 | CNY | 6.85 | 6.98 | 6.83 | 6.98 | 6.98 | +0.13 (+1.90%) | 623,155 |
| 26 Apr 2013 | CNY | 6.94 | 7.01 | 6.85 | 6.85 | 6.85 | -0.05 (-0.72%) | 1,049,714 |
| 25 Apr 2013 | CNY | 7.05 | 7.08 | 6.9 | 6.9 | 6.9 | -0.14 (-1.99%) | 1,480,211 |
| 24 Apr 2013 | CNY | 6.97 | 7.08 | 6.93 | 7.04 | 7.04 | +0.09 (+1.29%) | 1,283,045 |
