| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2013 | CNY | 4.26 | 4.31 | 4.16 | 4.26 | 4.26 | +0.02 (+0.47%) | 1,909,157 |
| 27 Jun 2013 | CNY | 4.34 | 4.45 | 4.21 | 4.24 | 4.24 | -0.1 (-2.30%) | 2,794,617 |
| 26 Jun 2013 | CNY | 4.26 | 4.38 | 4.2 | 4.34 | 4.34 | +0.05 (+1.17%) | 1,327,020 |
| 25 Jun 2013 | CNY | 4.05 | 4.49 | 4.05 | 4.29 | 4.29 | -0.14 (-3.16%) | 4,503,214 |
| 24 Jun 2013 | CNY | 4.7 | 4.7 | 4.41 | 4.43 | 4.43 | -0.24 (-5.14%) | 2,862,344 |
| 21 Jun 2013 | CNY | 4.6 | 4.7 | 4.32 | 4.67 | 4.67 | +0.05 (+1.08%) | 4,186,421 |
| 20 Jun 2013 | CNY | 4.67 | 4.68 | 4.6 | 4.62 | 4.62 | -0.04 (-0.86%) | 3,067,298 |
| 19 Jun 2013 | CNY | 4.6 | 4.7 | 4.55 | 4.66 | 4.66 | 0.0 (0.0%) | 4,322,627 |
| 18 Jun 2013 | CNY | 4.36 | 4.78 | 4.33 | 4.66 | 4.66 | +0.27 (+6.15%) | 7,367,444 |
| 17 Jun 2013 | CNY | 4.38 | 4.45 | 4.35 | 4.39 | 4.39 | +0.04 (+0.92%) | 2,843,010 |
| 14 Jun 2013 | CNY | 4.25 | 4.46 | 4.2 | 4.35 | 4.35 | +0.13 (+3.08%) | 5,706,689 |
| 13 Jun 2013 | CNY | 4.41 | 4.41 | 4.01 | 4.22 | 4.22 | -0.24 (-5.38%) | 2,981,723 |
| 7 Jun 2013 | CNY | 4.5 | 4.51 | 4.38 | 4.46 | 4.46 | -0.03 (-0.67%) | 2,428,374 |
| 6 Jun 2013 | CNY | 4.51 | 4.53 | 4.46 | 4.49 | 4.49 | -0.02 (-0.44%) | 1,603,507 |
| 5 Jun 2013 | CNY | 4.56 | 4.58 | 4.5 | 4.51 | 4.51 | -0.04 (-0.88%) | 2,553,544 |
| 4 Jun 2013 | CNY | 4.58 | 4.61 | 4.53 | 4.55 | 4.55 | -0.08 (-1.73%) | 2,412,186 |
| 3 Jun 2013 | CNY | 4.6 | 4.68 | 4.58 | 4.63 | 4.63 | +0.01 (+0.22%) | 2,819,013 |
| 31 May 2013 | CNY | 4.62 | 4.67 | 4.6 | 4.62 | 4.62 | 0.0 (0.0%) | 2,851,123 |
| 30 May 2013 | CNY | 4.69 | 4.69 | 4.57 | 4.62 | 4.62 | -0.07 (-1.49%) | 4,783,739 |
| 29 May 2013 | CNY | 4.7 | 4.74 | 4.68 | 4.69 | 4.69 | -0.01 (-0.21%) | 2,353,280 |
| 28 May 2013 | CNY | 4.7 | 4.71 | 4.65 | 4.7 | 4.7 | 0.0 (0.0%) | 2,210,558 |
| 27 May 2013 | CNY | 4.61 | 4.7 | 4.61 | 4.7 | 4.7 | +0.09 (+1.95%) | 2,874,634 |
| 24 May 2013 | CNY | 4.61 | 4.64 | 4.59 | 4.61 | 4.61 | +0.01 (+0.22%) | 2,267,268 |
| 23 May 2013 | CNY | 4.66 | 4.68 | 4.58 | 4.6 | 4.6 | -0.08 (-1.71%) | 3,146,925 |
| 22 May 2013 | CNY | 4.75 | 4.75 | 4.65 | 4.68 | 4.68 | -0.07 (-1.47%) | 4,623,939 |
| 21 May 2013 | CNY | 4.76 | 4.77 | 4.72 | 4.75 | 4.75 | -0.02 (-0.42%) | 2,761,988 |
| 20 May 2013 | CNY | 4.77 | 4.79 | 4.72 | 4.77 | 4.77 | +0.02 (+0.42%) | 3,352,658 |
| 17 May 2013 | CNY | 4.72 | 4.76 | 4.7 | 4.75 | 4.75 | +0.01 (+0.21%) | 2,514,120 |
| 16 May 2013 | CNY | 4.79 | 4.79 | 4.68 | 4.74 | 4.74 | -0.03 (-0.63%) | 3,387,310 |
| 15 May 2013 | CNY | 4.7 | 4.78 | 4.69 | 4.77 | 4.77 | +0.08 (+1.71%) | 2,655,420 |
