| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2013 | CNY | 5.1 | 5.1875 | 4.75 | 5.1675 | 5.1675 | +0.065 (+1.27%) | 11,671,720 |
| 2 Jul 2013 | CNY | 4.9375 | 5.245 | 4.9375 | 5.1025 | 5.1025 | +0.098 (+1.95%) | 11,798,008 |
| 1 Jul 2013 | CNY | 4.865 | 5.0375 | 4.65 | 5.005 | 5.005 | -26.935 (-84.33%) | 8,897,816 |
| 1 Jul 2013 |
|
|||||||
| 28 Jun 2013 | CNY | 4.9844 | 5.1469 | 4.6016 | 4.9906 | 4.9906 | -0.103 (-2.03%) | 15,003,430 |
| 27 Jun 2013 | CNY | 5.375 | 5.5266 | 5.075 | 5.0938 | 5.0938 | -0.277 (-5.15%) | 19,830,988 |
| 26 Jun 2013 | CNY | 4.8438 | 5.3922 | 4.7859 | 5.3703 | 5.3703 | +0.467 (+9.53%) | 15,662,176 |
| 25 Jun 2013 | CNY | 4.7625 | 4.9844 | 4.3672 | 4.9031 | 4.9031 | +0.051 (+1.06%) | 14,391,481 |
| 24 Jun 2013 | CNY | 5.0625 | 5.1953 | 4.7359 | 4.8516 | 4.8516 | -0.248 (-4.87%) | 11,753,312 |
| 21 Jun 2013 | CNY | 4.9266 | 5.1516 | 4.7672 | 5.1 | 5.1 | +0.053 (+1.05%) | 9,234,118 |
| 20 Jun 2013 | CNY | 5.3734 | 5.3734 | 4.9547 | 5.0469 | 5.0469 | -0.328 (-6.10%) | 15,082,060 |
| 19 Jun 2013 | CNY | 5.4531 | 5.4641 | 5.2813 | 5.375 | 5.375 | -0.172 (-3.10%) | 11,258,496 |
| 18 Jun 2013 | CNY | 5.3156 | 5.5547 | 5.2734 | 5.5469 | 5.5469 | +0.128 (+2.36%) | 22,055,468 |
| 17 Jun 2013 | CNY | 5.0156 | 5.55 | 4.9656 | 5.4188 | 5.4188 | +0.373 (+7.40%) | 27,580,172 |
| 14 Jun 2013 | CNY | 5.0156 | 5.1406 | 4.9297 | 5.0453 | 5.0453 | +0.045 (+0.91%) | 16,168,678 |
| 13 Jun 2013 | CNY | 4.7563 | 5 | 4.6 | 5 | 5 | +0.203 (+4.23%) | 14,938,617 |
| 7 Jun 2013 | CNY | 4.5313 | 4.8438 | 4.5078 | 4.7969 | 4.7969 | +0.3 (+6.67%) | 10,500,294 |
| 6 Jun 2013 | CNY | 4.5516 | 4.5859 | 4.4844 | 4.4969 | 4.4969 | -0.084 (-1.84%) | 2,901,497 |
| 5 Jun 2013 | CNY | 4.5531 | 4.6719 | 4.5391 | 4.5813 | 4.5813 | +0.028 (+0.62%) | 3,423,014 |
| 4 Jun 2013 | CNY | 4.6875 | 4.7219 | 4.4844 | 4.5531 | 4.5531 | -0.159 (-3.38%) | 5,253,766 |
| 3 Jun 2013 | CNY | 4.7938 | 4.8703 | 4.6922 | 4.7125 | 4.7125 | -0.087 (-1.82%) | 4,691,187 |
| 31 May 2013 | CNY | 4.8281 | 4.8906 | 4.7969 | 4.8 | 4.8 | -0.08 (-1.63%) | 4,672,089 |
| 30 May 2013 | CNY | 4.8641 | 4.9406 | 4.75 | 4.8797 | 4.8797 | +0.011 (+0.22%) | 6,115,148 |
| 29 May 2013 | CNY | 4.7984 | 4.9531 | 4.7734 | 4.8688 | 4.8688 | +0.07 (+1.47%) | 6,341,689 |
| 28 May 2013 | CNY | 5.0703 | 5.0703 | 4.7313 | 4.7984 | 4.7984 | -0.248 (-4.92%) | 10,416,780 |
| 27 May 2013 | CNY | 5.0406 | 5.1172 | 4.8438 | 5.0469 | 5.0469 | +0.05 (+1.00%) | 8,729,561 |
| 24 May 2013 | CNY | 4.8344 | 5.025 | 4.7969 | 4.9969 | 4.9969 | +0.184 (+3.83%) | 11,456,723 |
| 23 May 2013 | CNY | 4.7422 | 4.9609 | 4.7344 | 4.8125 | 4.8125 | +0.023 (+0.49%) | 7,649,254 |
| 22 May 2013 | CNY | 5.0156 | 5.0156 | 4.7188 | 4.7891 | 4.7891 | -0.25 (-4.96%) | 12,023,520 |
| 21 May 2013 | CNY | 4.8406 | 5.0734 | 4.8156 | 5.0391 | 5.0391 | +0.192 (+3.97%) | 12,012,390 |
| 20 May 2013 | CNY | 4.7813 | 4.8844 | 4.7813 | 4.8469 | 4.8469 | +0.097 (+2.04%) | 10,234,041 |
