| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2013 | CNY | 16.4462 | 17.8308 | 16.3308 | 17.7769 | 17.7769 | +1.338 (+8.14%) | 13,806,977 |
| 1 Jul 2013 | CNY | 15.8846 | 16.5539 | 15.8308 | 16.4385 | 16.4385 | +0.323 (+2.00%) | 9,761,082 |
| 28 Jun 2013 | CNY | 15.9846 | 16.9154 | 15.3846 | 16.1154 | 16.1154 | -0.046 (-0.29%) | 11,450,739 |
| 27 Jun 2013 | CNY | 16.4615 | 16.8385 | 16.0154 | 16.1615 | 16.1615 | -0.369 (-2.23%) | 9,076,718 |
| 26 Jun 2013 | CNY | 16.7692 | 16.7692 | 15.7692 | 16.5308 | 16.5308 | +0.092 (+0.56%) | 9,664,625 |
| 25 Jun 2013 | CNY | 16.6923 | 16.9154 | 15.2154 | 16.4385 | 16.4385 | -0.469 (-2.78%) | 22,071,675 |
| 24 Jun 2013 | CNY | 18.7308 | 18.8308 | 16.9077 | 16.9077 | 16.9077 | -1.877 (-9.99%) | 12,425,678 |
| 21 Jun 2013 | CNY | 18.4615 | 18.8308 | 17.7154 | 18.7846 | 18.7846 | 0.0 (0.0%) | 6,120,285 |
| 20 Jun 2013 | CNY | 19.3462 | 19.5077 | 18.7385 | 18.7846 | 18.7846 | -0.954 (-4.83%) | 7,369,118 |
| 19 Jun 2013 | CNY | 18.9077 | 19.8462 | 18.4769 | 19.7385 | 19.7385 | +0.892 (+4.73%) | 11,897,198 |
| 18 Jun 2013 | CNY | 19.3846 | 19.9769 | 18.7692 | 18.8462 | 18.8462 | -0.277 (-1.45%) | 10,708,789 |
| 17 Jun 2013 | CNY | 18.8846 | 19.5846 | 18.5 | 19.1231 | 19.1231 | +0.831 (+4.54%) | 10,624,448 |
| 14 Jun 2013 | CNY | 17.3539 | 18.3846 | 17.2462 | 18.2923 | 18.2923 | +0.892 (+5.13%) | 6,326,734 |
| 13 Jun 2013 | CNY | 18.3692 | 18.4 | 16.8846 | 17.4 | 17.4 | -0.977 (-5.32%) | 9,211,758 |
| 7 Jun 2013 | CNY | 19.1539 | 19.3615 | 17.7692 | 18.3769 | 18.3769 | -0.715 (-3.75%) | 7,618,003 |
| 6 Jun 2013 | CNY | 19.1539 | 19.2846 | 18.8462 | 19.0923 | 19.0923 | -0.062 (-0.32%) | 4,527,347 |
| 5 Jun 2013 | CNY | 19.6154 | 19.9615 | 19 | 19.1539 | 19.1539 | -0.469 (-2.39%) | 6,212,025 |
| 4 Jun 2013 | CNY | 20.0923 | 20.4231 | 19.5 | 19.6231 | 19.6231 | -0.423 (-2.11%) | 10,672,018 |
| 3 Jun 2013 | CNY | 19.8539 | 20.4769 | 19.7846 | 20.0462 | 20.0462 | +0.192 (+0.97%) | 9,588,074 |
| 31 May 2013 | CNY | 20.9 | 21.1077 | 19.8308 | 19.8539 | 19.8539 | -1.231 (-5.84%) | 13,722,879 |
| 30 May 2013 | CNY | 21.3846 | 21.5385 | 20.8385 | 21.0846 | 21.0846 | -0.3 (-1.40%) | 8,165,680 |
| 29 May 2013 | CNY | 21.2308 | 21.4923 | 20.7385 | 21.3846 | 21.3846 | +0.392 (+1.87%) | 9,771,768 |
| 28 May 2013 | CNY | 20.9615 | 21.5231 | 20.5846 | 20.9923 | 20.9923 | +0.031 (+0.15%) | 8,365,698 |
| 27 May 2013 | CNY | 21.2692 | 21.8154 | 20.9385 | 20.9615 | 20.9615 | -0.385 (-1.80%) | 9,939,995 |
| 24 May 2013 | CNY | 20.7615 | 21.8462 | 20.6923 | 21.3462 | 21.3462 | +0.862 (+4.21%) | 11,851,083 |
| 23 May 2013 | CNY | 20.1385 | 21.0077 | 19.8692 | 20.4846 | 20.4846 | +0.254 (+1.25%) | 10,319,478 |
| 22 May 2013 | CNY | 21.4615 | 21.5385 | 20 | 20.2308 | 20.2308 | -1.231 (-5.73%) | 12,252,973 |
| 21 May 2013 | CNY | 21.1154 | 21.9615 | 20.7539 | 21.4615 | 21.4615 | +0.131 (+0.61%) | 18,800,554 |
| 20 May 2013 | CNY | 20.4615 | 21.8154 | 20.0846 | 21.3308 | 21.3308 | +1.023 (+5.04%) | 18,064,985 |
| 17 May 2013 | CNY | 19.4077 | 20.6077 | 19.4077 | 20.3077 | 20.3077 | +0.777 (+3.98%) | 13,810,865 |
