| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2013 | CNY | 5.76 | 5.86 | 5.55 | 5.57 | 5.57 | -0.19 (-3.30%) | 6,917,988 |
| 26 Jun 2013 | CNY | 5.71 | 5.82 | 5.62 | 5.76 | 5.76 | +0.05 (+0.88%) | 4,613,981 |
| 25 Jun 2013 | CNY | 5.74 | 5.82 | 5.23 | 5.71 | 5.71 | -0.09 (-1.55%) | 8,433,768 |
| 24 Jun 2013 | CNY | 6.22 | 6.28 | 5.75 | 5.8 | 5.8 | -0.42 (-6.75%) | 6,939,671 |
| 21 Jun 2013 | CNY | 6.28 | 6.38 | 5.88 | 6.22 | 6.22 | -0.19 (-2.96%) | 7,889,296 |
| 20 Jun 2013 | CNY | 6.9 | 6.91 | 6.3 | 6.41 | 6.41 | -0.55 (-7.90%) | 7,937,451 |
| 19 Jun 2013 | CNY | 7.03 | 7.03 | 6.82 | 6.96 | 6.96 | -0.07 (-1.00%) | 3,471,367 |
| 18 Jun 2013 | CNY | 7 | 7.03 | 6.83 | 7.03 | 7.03 | +0.05 (+0.72%) | 4,385,491 |
| 17 Jun 2013 | CNY | 7.27 | 7.35 | 6.88 | 6.98 | 6.98 | -0.21 (-2.92%) | 10,559,373 |
| 14 Jun 2013 | CNY | 7.24 | 7.36 | 7.08 | 7.19 | 7.19 | -0.03 (-0.42%) | 7,367,344 |
| 13 Jun 2013 | CNY | 7.68 | 7.68 | 7.22 | 7.22 | 7.22 | -0.53 (-6.84%) | 5,973,551 |
| 7 Jun 2013 | CNY | 7.8 | 7.8 | 7.49 | 7.75 | 7.75 | -0.01 (-0.13%) | 5,407,214 |
| 6 Jun 2013 | CNY | 7.93 | 7.97 | 7.75 | 7.76 | 7.76 | -0.13 (-1.65%) | 4,338,041 |
| 5 Jun 2013 | CNY | 7.94 | 8.03 | 7.85 | 7.89 | 7.89 | 0.0 (0.0%) | 4,327,188 |
| 4 Jun 2013 | CNY | 8.02 | 8.02 | 7.8 | 7.89 | 7.89 | -0.13 (-1.62%) | 6,169,301 |
| 3 Jun 2013 | CNY | 8.2 | 8.25 | 8 | 8.02 | 8.02 | -0.17 (-2.08%) | 7,679,565 |
| 31 May 2013 | CNY | 8.47 | 8.65 | 8.18 | 8.19 | 8.19 | -0.27 (-3.19%) | 9,723,480 |
| 30 May 2013 | CNY | 8.23 | 8.51 | 8.18 | 8.46 | 8.46 | +0.28 (+3.42%) | 15,958,674 |
| 29 May 2013 | CNY | 8.08 | 8.19 | 8.03 | 8.18 | 8.18 | +0.07 (+0.86%) | 7,808,473 |
| 28 May 2013 | CNY | 8.08 | 8.13 | 7.85 | 8.11 | 8.11 | -0.02 (-0.25%) | 10,913,449 |
| 27 May 2013 | CNY | 8.25 | 8.33 | 8.08 | 8.13 | 8.13 | -0.13 (-1.57%) | 15,579,329 |
| 24 May 2013 | CNY | 8.21 | 8.35 | 8.1 | 8.26 | 8.26 | +0.01 (+0.12%) | 17,351,714 |
| 23 May 2013 | CNY | 7.84 | 8.28 | 7.75 | 8.25 | 8.25 | +0.37 (+4.70%) | 23,722,859 |
| 22 May 2013 | CNY | 7.67 | 7.9 | 7.62 | 7.88 | 7.88 | +0.22 (+2.87%) | 14,833,748 |
| 21 May 2013 | CNY | 7.56 | 7.68 | 7.54 | 7.66 | 7.66 | +0.11 (+1.46%) | 7,204,180 |
| 20 May 2013 | CNY | 7.64 | 7.67 | 7.54 | 7.55 | 7.55 | -0.04 (-0.53%) | 8,243,667 |
| 17 May 2013 | CNY | 7.54 | 7.67 | 7.43 | 7.59 | 7.59 | +0.04 (+0.53%) | 7,677,110 |
| 16 May 2013 | CNY | 7.5 | 7.55 | 7.35 | 7.55 | 7.55 | +0.05 (+0.67%) | 5,811,308 |
| 15 May 2013 | CNY | 7.53 | 7.54 | 7.43 | 7.5 | 7.5 | +0.04 (+0.54%) | 3,717,905 |
| 14 May 2013 | CNY | 7.69 | 7.69 | 7.46 | 7.46 | 7.46 | -0.24 (-3.12%) | 6,814,379 |
