| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2013 | CNY | 3.89 | 3.95 | 3.83 | 3.93 | 3.93 | +0.03 (+0.77%) | 4,939,057 |
| 1 Jul 2013 | CNY | 3.83 | 3.95 | 3.81 | 3.9 | 3.9 | -0.03 (-0.76%) | 4,577,895 |
| 28 Jun 2013 | CNY | 3.73 | 4.07 | 3.66 | 3.93 | 3.93 | +0.18 (+4.80%) | 14,313,657 |
| 27 Jun 2013 | CNY | 3.84 | 3.97 | 3.7 | 3.75 | 3.75 | +0.02 (+0.54%) | 7,448,574 |
| 26 Jun 2013 | CNY | 3.67 | 3.79 | 3.62 | 3.73 | 3.73 | +0.06 (+1.63%) | 4,613,551 |
| 25 Jun 2013 | CNY | 3.72 | 3.79 | 3.4 | 3.67 | 3.67 | -0.06 (-1.61%) | 5,632,707 |
| 24 Jun 2013 | CNY | 4.09 | 4.12 | 3.72 | 3.73 | 3.73 | -0.4 (-9.69%) | 9,170,075 |
| 21 Jun 2013 | CNY | 3.99 | 4.19 | 3.95 | 4.13 | 4.13 | +0.07 (+1.72%) | 4,042,431 |
| 20 Jun 2013 | CNY | 4.29 | 4.33 | 4 | 4.06 | 4.06 | -0.27 (-6.24%) | 5,542,823 |
| 19 Jun 2013 | CNY | 4.4 | 4.4 | 4.2 | 4.33 | 4.33 | -0.09 (-2.04%) | 3,782,039 |
| 18 Jun 2013 | CNY | 4.37 | 4.45 | 4.34 | 4.42 | 4.42 | +0.05 (+1.14%) | 3,884,363 |
| 17 Jun 2013 | CNY | 4.47 | 4.47 | 4.3 | 4.37 | 4.37 | -0.1 (-2.24%) | 6,906,133 |
| 14 Jun 2013 | CNY | 4.42 | 4.48 | 4.35 | 4.47 | 4.47 | +0.05 (+1.13%) | 5,872,433 |
| 13 Jun 2013 | CNY | 4.59 | 4.6 | 4.35 | 4.42 | 4.42 | -0.28 (-5.96%) | 4,126,757 |
| 7 Jun 2013 | CNY | 4.82 | 4.88 | 4.64 | 4.7 | 4.7 | -0.12 (-2.49%) | 4,180,753 |
| 6 Jun 2013 | CNY | 4.86 | 4.92 | 4.78 | 4.82 | 4.82 | -0.06 (-1.23%) | 4,103,564 |
| 5 Jun 2013 | CNY | 4.87 | 4.88 | 4.74 | 4.88 | 4.88 | +0.03 (+0.62%) | 2,883,513 |
| 4 Jun 2013 | CNY | 4.95 | 4.99 | 4.77 | 4.85 | 4.85 | -0.11 (-2.22%) | 5,711,805 |
| 3 Jun 2013 | CNY | 4.95 | 5.07 | 4.93 | 4.96 | 4.96 | 0.0 (0.0%) | 4,234,628 |
| 31 May 2013 | CNY | 5.11 | 5.11 | 4.95 | 4.96 | 4.96 | -0.13 (-2.55%) | 6,934,392 |
| 30 May 2013 | CNY | 5.09 | 5.11 | 5 | 5.09 | 5.09 | -0.02 (-0.39%) | 8,897,722 |
| 29 May 2013 | CNY | 5.14 | 5.23 | 5.08 | 5.11 | 5.11 | -0.06 (-1.16%) | 9,221,674 |
| 28 May 2013 | CNY | 4.99 | 5.2 | 4.92 | 5.17 | 5.17 | +0.18 (+3.61%) | 16,484,002 |
| 27 May 2013 | CNY | 4.99 | 5.04 | 4.88 | 4.99 | 4.99 | -0.06 (-1.19%) | 10,698,869 |
| 24 May 2013 | CNY | 5 | 5.08 | 4.95 | 5.05 | 5.05 | +0.01 (+0.20%) | 10,833,147 |
| 23 May 2013 | CNY | 5.07 | 5.2 | 5.01 | 5.04 | 5.04 | -0.09 (-1.75%) | 18,958,171 |
| 22 May 2013 | CNY | 4.76 | 5.27 | 4.71 | 5.13 | 5.13 | +0.34 (+7.10%) | 33,539,043 |
| 21 May 2013 | CNY | 4.63 | 4.84 | 4.54 | 4.79 | 4.79 | +0.15 (+3.23%) | 22,273,314 |
| 20 May 2013 | CNY | 4.59 | 4.66 | 4.5 | 4.64 | 4.64 | +0.04 (+0.87%) | 15,950,776 |
| 17 May 2013 | CNY | 4.43 | 4.75 | 4.41 | 4.6 | 4.6 | +0.19 (+4.31%) | 21,040,540 |
