| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2013 | CNY | 8.947 | 9.118 | 8.935 | 9.118 | 9.118 | +0.04 (+0.44%) | 410 |
| 2 Jul 2013 | CNY | 9.217 | 9.217 | 9.058 | 9.078 | 9.078 | -0.11 (-1.20%) | 260 |
| 1 Jul 2013 | CNY | 9.101 | 9.243 | 9.071 | 9.188 | 9.188 | +0.077 (+0.85%) | 19,220 |
| 28 Jun 2013 | CNY | 9.331 | 9.331 | 9.021 | 9.111 | 9.111 | -0.088 (-0.96%) | 1,907 |
| 27 Jun 2013 | CNY | 9.013 | 9.216 | 8.981 | 9.199 | 9.199 | +0.208 (+2.31%) | 3,544 |
| 26 Jun 2013 | CNY | 8.95 | 9.066 | 8.939 | 8.991 | 8.991 | +0.117 (+1.32%) | 14,427 |
| 25 Jun 2013 | CNY | 8.763 | 8.874 | 8.711 | 8.874 | 8.874 | +0.251 (+2.91%) | 8,416 |
| 24 Jun 2013 | CNY | 8.943 | 8.943 | 8.612 | 8.623 | 8.623 | -0.392 (-4.35%) | 8,247 |
| 21 Jun 2013 | CNY | 8.91 | 9.07 | 8.91 | 9.015 | 9.015 | +0.115 (+1.29%) | 14,342 |
| 20 Jun 2013 | CNY | 9.138 | 9.15 | 8.9 | 8.9 | 8.9 | -0.271 (-2.95%) | 2,168 |
| 19 Jun 2013 | CNY | 9.169 | 9.254 | 9.156 | 9.171 | 9.171 | +0.022 (+0.24%) | 2,220 |
| 18 Jun 2013 | CNY | 9.034 | 9.18 | 9.034 | 9.149 | 9.149 | +0.149 (+1.66%) | 560 |
| 17 Jun 2013 | CNY | 9.034 | 9.118 | 8.981 | 9 | 9 | +0.09 (+1.01%) | 2,096 |
| 14 Jun 2013 | CNY | 9.001 | 9.001 | 8.903 | 8.91 | 8.91 | +0.023 (+0.26%) | 3,836 |
| 13 Jun 2013 | CNY | 8.758 | 8.887 | 8.614 | 8.887 | 8.887 | +0.097 (+1.10%) | 4,750 |
| 12 Jun 2013 | CNY | 8.84 | 8.907 | 8.78 | 8.79 | 8.79 | +0.01 (+0.11%) | 17,453 |
| 11 Jun 2013 | CNY | 8.928 | 8.928 | 8.748 | 8.78 | 8.78 | -0.255 (-2.82%) | 18,320 |
| 10 Jun 2013 | CNY | 9.049 | 9.122 | 8.998 | 9.035 | 9.035 | +0.088 (+0.98%) | 33,500 |
| 7 Jun 2013 | CNY | 8.912 | 9.004 | 8.87 | 8.947 | 8.947 | +0.14 (+1.59%) | 3,430 |
| 6 Jun 2013 | CNY | 9.071 | 9.106 | 8.8 | 8.807 | 8.807 | -0.2 (-2.22%) | 16,788 |
| 5 Jun 2013 | CNY | 9.282 | 9.306 | 8.99 | 9.007 | 9.007 | -0.267 (-2.88%) | 11,658 |
| 4 Jun 2013 | CNY | 9.2 | 9.422 | 9.2 | 9.274 | 9.274 | +0.173 (+1.90%) | 4,429 |
| 3 Jun 2013 | CNY | 9.351 | 9.387 | 9.101 | 9.101 | 9.101 | -0.383 (-4.04%) | 8,369 |
| 31 May 2013 | CNY | 9.486 | 9.545 | 9.456 | 9.484 | 9.484 | -0.082 (-0.86%) | 1,620 |
| 30 May 2013 | CNY | 9.517 | 9.574 | 9.517 | 9.566 | 9.566 | +0.071 (+0.75%) | 1,335 |
| 29 May 2013 | CNY | 9.74 | 9.74 | 9.479 | 9.495 | 9.495 | -0.195 (-2.01%) | 5,972 |
| 28 May 2013 | CNY | 9.817 | 9.817 | 9.69 | 9.69 | 9.69 | -0.073 (-0.75%) | 23,172 |
| 27 May 2013 | CNY | 9.54 | 9.795 | 9.529 | 9.763 | 9.763 | +0.37 (+3.94%) | 8,684 |
| 24 May 2013 | CNY | 9.498 | 9.498 | 9.225 | 9.393 | 9.393 | -0.06 (-0.63%) | 13,798 |
| 23 May 2013 | CNY | 9.5 | 9.543 | 9.405 | 9.453 | 9.453 | -0.11 (-1.15%) | 9,250 |
