| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2013 | CNY | 14.81 | 15.17 | 14.7 | 15.05 | 15.05 | +0.23 (+1.55%) | 6,100,655 |
| 13 Jun 2013 | CNY | 14.96 | 14.96 | 14.01 | 14.82 | 14.82 | -0.34 (-2.24%) | 8,102,199 |
| 7 Jun 2013 | CNY | 15.48 | 15.6 | 15.05 | 15.16 | 15.16 | -0.32 (-2.07%) | 9,934,046 |
| 6 Jun 2013 | CNY | 15.98 | 16.15 | 15.4 | 15.48 | 15.48 | -0.55 (-3.43%) | 13,061,278 |
| 5 Jun 2013 | CNY | 15.49 | 16.04 | 15.43 | 16.03 | 16.03 | +0.65 (+4.23%) | 17,884,954 |
| 4 Jun 2013 | CNY | 15.69 | 15.77 | 15.34 | 15.38 | 15.38 | -0.37 (-2.35%) | 12,348,727 |
| 3 Jun 2013 | CNY | 15.74 | 16.16 | 15.62 | 15.75 | 15.75 | +0.05 (+0.32%) | 25,109,775 |
| 31 May 2013 | CNY | 14.67 | 15.95 | 14.63 | 15.7 | 15.7 | +1 (+6.80%) | 35,940,700 |
| 30 May 2013 | CNY | 14.57 | 14.75 | 14.3 | 14.7 | 14.7 | +0.13 (+0.89%) | 11,565,497 |
| 29 May 2013 | CNY | 14.54 | 14.74 | 14.47 | 14.57 | 14.57 | +0.03 (+0.21%) | 10,279,619 |
| 28 May 2013 | CNY | 14.5 | 14.59 | 14.35 | 14.54 | 14.54 | +0.04 (+0.28%) | 8,587,028 |
| 27 May 2013 | CNY | 14.22 | 14.55 | 14.18 | 14.5 | 14.5 | +0.28 (+1.97%) | 10,457,686 |
| 24 May 2013 | CNY | 14.25 | 14.35 | 14.09 | 14.22 | 14.22 | +0.01 (+0.07%) | 9,368,528 |
| 23 May 2013 | CNY | 14.27 | 14.49 | 14.1 | 14.21 | 14.21 | +0.01 (+0.07%) | 14,335,177 |
| 22 May 2013 | CNY | 14.42 | 14.44 | 14.1 | 14.2 | 14.2 | -0.2 (-1.39%) | 12,445,138 |
| 21 May 2013 | CNY | 14.58 | 14.58 | 14.15 | 14.4 | 14.4 | -0.19 (-1.30%) | 14,418,412 |
| 20 May 2013 | CNY | 14.99 | 14.99 | 14.46 | 14.59 | 14.59 | -0.53 (-3.51%) | 19,070,987 |
| 17 May 2013 | CNY | 15.13 | 15.18 | 14.89 | 15.12 | 15.12 | -0.02 (-0.13%) | 6,179,236 |
| 16 May 2013 | CNY | 15.03 | 15.3 | 15.01 | 15.14 | 15.14 | +0.04 (+0.26%) | 5,612,162 |
| 15 May 2013 | CNY | 14.83 | 15.33 | 14.81 | 15.1 | 15.1 | +0.2 (+1.34%) | 5,821,816 |
| 14 May 2013 | CNY | 14.95 | 14.99 | 14.58 | 14.9 | 14.9 | -0.09 (-0.60%) | 7,086,018 |
| 13 May 2013 | CNY | 15.08 | 15.29 | 14.9 | 14.99 | 14.99 | -0.14 (-0.93%) | 5,252,702 |
| 10 May 2013 | CNY | 14.82 | 15.3 | 14.8 | 15.13 | 15.13 | +0.18 (+1.20%) | 8,206,781 |
| 9 May 2013 | CNY | 14.79 | 15.03 | 14.66 | 14.95 | 14.95 | +0.16 (+1.08%) | 7,917,127 |
| 8 May 2013 | CNY | 14.74 | 14.9 | 14.59 | 14.79 | 14.79 | +0.09 (+0.61%) | 6,638,658 |
| 7 May 2013 | CNY | 15 | 15.04 | 14.65 | 14.7 | 14.7 | -0.3 (-2%) | 7,397,232 |
| 6 May 2013 | CNY | 14.76 | 15.09 | 14.58 | 15 | 15 | +0.27 (+1.83%) | 12,933,599 |
| 3 May 2013 | CNY | 14.65 | 14.85 | 14.55 | 14.73 | 14.73 | +0.13 (+0.89%) | 7,643,123 |
| 2 May 2013 | CNY | 14.5 | 14.8 | 14.2 | 14.6 | 14.6 | +0.05 (+0.34%) | 6,277,650 |
| 26 Apr 2013 | CNY | 14.48 | 14.73 | 14.32 | 14.55 | 14.55 | 0.0 (0.0%) | 11,364,086 |
