| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2013 | CNY | 5.7 | 5.83 | 5.65 | 5.78 | 5.78 | +0.07 (+1.23%) | 31,705,208 |
| 15 Jul 2013 | CNY | 5.38 | 5.75 | 5.38 | 5.71 | 5.71 | +0.33 (+6.13%) | 38,060,827 |
| 12 Jul 2013 | CNY | 5.49 | 5.67 | 5.37 | 5.38 | 5.38 | -0.09 (-1.65%) | 29,302,835 |
| 11 Jul 2013 | CNY | 5.37 | 5.54 | 5.32 | 5.47 | 5.47 | +0.08 (+1.48%) | 31,548,926 |
| 10 Jul 2013 | CNY | 5.16 | 5.45 | 5.14 | 5.39 | 5.39 | +0.18 (+3.45%) | 26,573,599 |
| 9 Jul 2013 | CNY | 5.08 | 5.33 | 5.06 | 5.21 | 5.21 | +0.1 (+1.96%) | 23,045,870 |
| 8 Jul 2013 | CNY | 5.38 | 5.44 | 5.1 | 5.11 | 5.11 | -0.46 (-8.26%) | 40,669,801 |
| 5 Jul 2013 | CNY | 5.83 | 6.02 | 5.55 | 5.57 | 5.57 | -0.32 (-5.43%) | 56,021,903 |
| 4 Jul 2013 | CNY | 5.8 | 6.05 | 5.73 | 5.89 | 5.89 | -0.02 (-0.34%) | 58,814,489 |
| 3 Jul 2013 | CNY | 5.53 | 6.1 | 5.31 | 5.91 | 5.91 | +0.31 (+5.54%) | 77,379,689 |
| 2 Jul 2013 | CNY | 5.55 | 5.77 | 5.47 | 5.6 | 5.6 | -0.03 (-0.53%) | 53,050,311 |
| 1 Jul 2013 | CNY | 5.4 | 5.68 | 5.31 | 5.63 | 5.63 | +0.3 (+5.63%) | 61,350,932 |
| 28 Jun 2013 | CNY | 5.09 | 5.38 | 4.96 | 5.33 | 5.33 | +0.16 (+3.09%) | 40,610,402 |
| 27 Jun 2013 | CNY | 5.37 | 5.4 | 5.13 | 5.17 | 5.17 | -0.21 (-3.90%) | 39,660,238 |
| 26 Jun 2013 | CNY | 5.11 | 5.39 | 5.1 | 5.38 | 5.38 | +0.3 (+5.91%) | 48,187,054 |
| 25 Jun 2013 | CNY | 4.83 | 5.1 | 4.48 | 5.08 | 5.08 | +0.17 (+3.46%) | 26,189,759 |
| 24 Jun 2013 | CNY | 5.03 | 5.06 | 4.72 | 4.91 | 4.91 | -0.17 (-3.35%) | 16,856,513 |
| 21 Jun 2013 | CNY | 4.85 | 5.08 | 4.67 | 5.08 | 5.08 | +0.06 (+1.20%) | 16,157,387 |
| 20 Jun 2013 | CNY | 5.09 | 5.23 | 5 | 5.02 | 5.02 | -0.07 (-1.38%) | 20,992,871 |
| 19 Jun 2013 | CNY | 5.08 | 5.13 | 4.96 | 5.09 | 5.09 | -0.04 (-0.78%) | 14,930,654 |
| 18 Jun 2013 | CNY | 5 | 5.18 | 4.97 | 5.13 | 5.13 | +0.14 (+2.81%) | 21,578,891 |
| 17 Jun 2013 | CNY | 4.95 | 5.15 | 4.93 | 4.99 | 4.99 | +0.04 (+0.81%) | 20,292,196 |
| 14 Jun 2013 | CNY | 4.77 | 5.08 | 4.75 | 4.95 | 4.95 | +0.2 (+4.21%) | 21,771,757 |
| 13 Jun 2013 | CNY | 4.82 | 4.82 | 4.59 | 4.75 | 4.75 | -0.16 (-3.26%) | 11,729,098 |
| 7 Jun 2013 | CNY | 5.03 | 5.06 | 4.87 | 4.91 | 4.91 | -0.09 (-1.80%) | 13,717,670 |
| 6 Jun 2013 | CNY | 5.14 | 5.18 | 4.99 | 5 | 5 | -0.2 (-3.85%) | 16,319,255 |
| 5 Jun 2013 | CNY | 5.09 | 5.23 | 5.06 | 5.2 | 5.2 | +0.1 (+1.96%) | 17,677,858 |
| 4 Jun 2013 | CNY | 5.23 | 5.23 | 5.04 | 5.1 | 5.1 | -0.13 (-2.49%) | 20,553,014 |
| 3 Jun 2013 | CNY | 5.43 | 5.48 | 5.2 | 5.23 | 5.23 | -0.2 (-3.68%) | 27,886,935 |
| 31 May 2013 | CNY | 5.35 | 5.57 | 5.35 | 5.43 | 5.43 | +0.05 (+0.93%) | 30,714,328 |
