| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2013 | CNY | 17.2 | 17.9956 | 17.2 | 17.9956 | 17.9956 | +0.582 (+3.34%) | 1,591,591 |
| 28 Jun 2013 | CNY | 17.9911 | 18.1733 | 17.1111 | 17.4133 | 17.4133 | -0.969 (-5.27%) | 2,262,746 |
| 27 Jun 2013 | CNY | 18.7556 | 19.1467 | 18.1333 | 18.3822 | 18.3822 | -0.098 (-0.53%) | 3,787,004 |
| 26 Jun 2013 | CNY | 17.7778 | 18.5022 | 17.3111 | 18.48 | 18.48 | +0.969 (+5.53%) | 3,197,682 |
| 25 Jun 2013 | CNY | 16.6667 | 17.6711 | 15.3778 | 17.5111 | 17.5111 | +0.72 (+4.29%) | 3,415,860 |
| 24 Jun 2013 | CNY | 17.3689 | 17.4222 | 16.3467 | 16.7911 | 16.7911 | -0.68 (-3.89%) | 2,513,880 |
| 21 Jun 2013 | CNY | 17.0578 | 17.6667 | 16.4444 | 17.4711 | 17.4711 | -0.031 (-0.18%) | 1,743,788 |
| 20 Jun 2013 | CNY | 18.4267 | 18.7778 | 17.3467 | 17.5022 | 17.5022 | -1.085 (-5.83%) | 1,865,043 |
| 19 Jun 2013 | CNY | 18.7556 | 18.8667 | 18.3333 | 18.5867 | 18.5867 | -0.169 (-0.90%) | 1,512,715 |
| 18 Jun 2013 | CNY | 18.6667 | 19.2222 | 18.2222 | 18.7556 | 18.7556 | +0.089 (+0.48%) | 2,296,860 |
| 17 Jun 2013 | CNY | 18.8667 | 19.5289 | 18.5778 | 18.6667 | 18.6667 | -0.222 (-1.18%) | 3,156,471 |
| 14 Jun 2013 | CNY | 17.5822 | 18.8889 | 17.5556 | 18.8889 | 18.8889 | +1.191 (+6.73%) | 3,101,575 |
| 13 Jun 2013 | CNY | 16.8889 | 17.7244 | 16.4489 | 17.6978 | 17.6978 | +0.253 (+1.45%) | 2,324,099 |
| 7 Jun 2013 | CNY | 17.0311 | 17.5111 | 16.8978 | 17.4444 | 17.4444 | +0.342 (+2.00%) | 2,712,368 |
| 6 Jun 2013 | CNY | 17.6 | 17.6 | 16.6889 | 17.1022 | 17.1022 | -0.533 (-3.02%) | 2,644,706 |
| 5 Jun 2013 | CNY | 17.0356 | 17.7244 | 17.0222 | 17.6356 | 17.6356 | +0.556 (+3.25%) | 3,398,105 |
| 4 Jun 2013 | CNY | 17.9156 | 18.3067 | 16.3333 | 17.08 | 17.08 | -1.018 (-5.62%) | 6,298,470 |
| 3 Jun 2013 | CNY | 19.7378 | 19.8356 | 17.7778 | 18.0978 | 18.0978 | -1.64 (-8.31%) | 6,388,377 |
| 31 May 2013 | CNY | 19.6356 | 20.4489 | 19.3022 | 19.7378 | 19.7378 | +0.102 (+0.52%) | 2,784,660 |
| 30 May 2013 | CNY | 19.1556 | 19.6889 | 19.0489 | 19.6356 | 19.6356 | +0.209 (+1.08%) | 2,161,084 |
| 29 May 2013 | CNY | 19.1156 | 19.6444 | 19.04 | 19.4267 | 19.4267 | +0.16 (+0.83%) | 1,545,896 |
| 28 May 2013 | CNY | 19.6889 | 19.9778 | 19.1511 | 19.2667 | 19.2667 | -0.587 (-2.95%) | 1,943,316 |
| 27 May 2013 | CNY | 19.6444 | 20.1333 | 19.3333 | 19.8533 | 19.8533 | +0.387 (+1.99%) | 2,336,474 |
| 24 May 2013 | CNY | 18.2667 | 19.7511 | 18.2578 | 19.4667 | 19.4667 | +1.222 (+6.70%) | 3,022,170 |
| 23 May 2013 | CNY | 18.2444 | 18.8 | 18.0844 | 18.2444 | 18.2444 | -0.231 (-1.25%) | 1,721,727 |
| 22 May 2013 | CNY | 19 | 19.1022 | 18.3378 | 18.4756 | 18.4756 | -0.667 (-3.48%) | 2,254,918 |
| 21 May 2013 | CNY | 18.2711 | 19.1867 | 18.2089 | 19.1422 | 19.1422 | +0.871 (+4.77%) | 3,045,255 |
| 20 May 2013 | CNY | 17.8889 | 18.5289 | 17.8667 | 18.2711 | 18.2711 | +0.316 (+1.76%) | 2,639,909 |
| 17 May 2013 | CNY | 17.8489 | 18.3956 | 17.8444 | 17.9556 | 17.9556 | -0.138 (-0.76%) | 2,781,981 |
| 16 May 2013 | CNY | 18.3111 | 19.2222 | 17.7733 | 18.0933 | 18.0933 | -0.307 (-1.67%) | 4,094,208 |
