| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2013 | CNY | 7.6 | 7.95 | 7.51 | 7.8 | 7.8 | +0.21 (+2.77%) | 9,055,172 |
| 1 Jul 2013 | CNY | 7.13 | 7.68 | 7.11 | 7.59 | 7.59 | +0.45 (+6.30%) | 8,581,474 |
| 28 Jun 2013 | CNY | 7.03 | 7.26 | 7 | 7.14 | 7.14 | -0.03 (-0.42%) | 2,885,328 |
| 27 Jun 2013 | CNY | 7.28 | 7.33 | 7.02 | 7.17 | 7.17 | -0.08 (-1.10%) | 4,920,258 |
| 26 Jun 2013 | CNY | 7.13 | 7.28 | 6.97 | 7.25 | 7.25 | +0.11 (+1.54%) | 5,208,596 |
| 25 Jun 2013 | CNY | 7.06 | 7.35 | 6.44 | 7.14 | 7.14 | -0.02 (-0.28%) | 7,266,780 |
| 24 Jun 2013 | CNY | 7.25 | 7.45 | 7.02 | 7.16 | 7.16 | -0.11 (-1.51%) | 5,299,601 |
| 21 Jun 2013 | CNY | 7.05 | 7.28 | 6.95 | 7.27 | 7.27 | +0.11 (+1.54%) | 6,902,193 |
| 20 Jun 2013 | CNY | 7.2 | 7.34 | 7.02 | 7.16 | 7.16 | -0.15 (-2.05%) | 2,684,856 |
| 19 Jun 2013 | CNY | 7.32 | 7.35 | 7.07 | 7.31 | 7.31 | -0.07 (-0.95%) | 3,809,618 |
| 18 Jun 2013 | CNY | 7.43 | 7.49 | 7.26 | 7.38 | 7.38 | -0.01 (-0.14%) | 3,070,964 |
| 17 Jun 2013 | CNY | 7.35 | 7.65 | 7.25 | 7.39 | 7.39 | +0.04 (+0.54%) | 3,543,209 |
| 14 Jun 2013 | CNY | 7.47 | 7.49 | 7.19 | 7.35 | 7.35 | +0.02 (+0.27%) | 3,673,418 |
| 13 Jun 2013 | CNY | 7.95 | 7.95 | 7.13 | 7.33 | 7.33 | -0.59 (-7.45%) | 6,274,340 |
| 7 Jun 2013 | CNY | 7.77 | 8.14 | 7.77 | 7.92 | 7.92 | +0.07 (+0.89%) | 5,994,501 |
| 6 Jun 2013 | CNY | 8.09 | 8.11 | 7.77 | 7.85 | 7.85 | -0.23 (-2.85%) | 3,559,321 |
| 5 Jun 2013 | CNY | 8.18 | 8.35 | 7.98 | 8.08 | 8.08 | -0.1 (-1.22%) | 3,047,962 |
| 4 Jun 2013 | CNY | 8.01 | 8.45 | 7.82 | 8.18 | 8.18 | +0.15 (+1.87%) | 10,718,151 |
| 3 Jun 2013 | CNY | 7.9 | 8.04 | 7.88 | 8.03 | 8.03 | +0.08 (+1.01%) | 5,662,264 |
| 31 May 2013 | CNY | 8.13 | 8.13 | 7.85 | 7.95 | 7.95 | -0.12 (-1.49%) | 4,596,768 |
| 30 May 2013 | CNY | 8.16 | 8.25 | 7.97 | 8.07 | 8.07 | -0.09 (-1.10%) | 3,930,141 |
| 29 May 2013 | CNY | 8.09 | 8.3 | 7.91 | 8.16 | 8.16 | +0.14 (+1.75%) | 8,352,946 |
| 28 May 2013 | CNY | 7.67 | 8.22 | 7.6 | 8.02 | 8.02 | +0.25 (+3.22%) | 10,506,651 |
| 27 May 2013 | CNY | 7.83 | 7.85 | 7.62 | 7.77 | 7.77 | +0.02 (+0.26%) | 4,868,291 |
| 24 May 2013 | CNY | 7.66 | 7.98 | 7.66 | 7.75 | 7.75 | +0.11 (+1.44%) | 5,786,979 |
| 23 May 2013 | CNY | 7.76 | 7.76 | 7.52 | 7.64 | 7.64 | -0.05 (-0.65%) | 8,446,889 |
| 22 May 2013 | CNY | 7.87 | 7.88 | 7.53 | 7.69 | 7.69 | -0.07 (-0.90%) | 6,889,392 |
| 21 May 2013 | CNY | 7.45 | 7.99 | 7.37 | 7.76 | 7.76 | +0.21 (+2.78%) | 11,292,053 |
| 20 May 2013 | CNY | 7.01 | 7.77 | 7 | 7.55 | 7.55 | +0.46 (+6.49%) | 13,519,174 |
| 17 May 2013 | CNY | 7.2 | 7.2 | 6.83 | 7.09 | 7.09 | 0.0 (0.0%) | 8,188,344 |
