| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2013 | CNY | 3.92 | 3.92 | 3.7 | 3.71 | 3.71 | -0.25 (-6.31%) | 3,270,208 |
| 5 Jul 2013 | CNY | 4.06 | 4.08 | 3.95 | 3.96 | 3.96 | -0.1 (-2.46%) | 5,011,030 |
| 4 Jul 2013 | CNY | 3.93 | 4.15 | 3.92 | 4.06 | 4.06 | +0.07 (+1.75%) | 6,263,677 |
| 3 Jul 2013 | CNY | 3.92 | 4.1 | 3.87 | 3.99 | 3.99 | +0.07 (+1.79%) | 5,247,297 |
| 2 Jul 2013 | CNY | 3.88 | 3.93 | 3.81 | 3.92 | 3.92 | +0.05 (+1.29%) | 2,425,211 |
| 1 Jul 2013 | CNY | 3.76 | 3.89 | 3.76 | 3.87 | 3.87 | +0.09 (+2.38%) | 2,180,150 |
| 28 Jun 2013 | CNY | 3.77 | 3.89 | 3.68 | 3.78 | 3.78 | -0.02 (-0.53%) | 2,130,522 |
| 27 Jun 2013 | CNY | 3.85 | 3.92 | 3.78 | 3.8 | 3.8 | -0.03 (-0.78%) | 2,877,807 |
| 26 Jun 2013 | CNY | 3.82 | 3.86 | 3.72 | 3.83 | 3.83 | 0.0 (0.0%) | 3,483,392 |
| 25 Jun 2013 | CNY | 3.85 | 3.88 | 3.52 | 3.83 | 3.83 | -0.05 (-1.29%) | 4,279,898 |
| 24 Jun 2013 | CNY | 4.2 | 4.22 | 3.84 | 3.88 | 3.88 | -0.36 (-8.49%) | 4,198,026 |
| 21 Jun 2013 | CNY | 4.27 | 4.27 | 4.16 | 4.24 | 4.24 | -0.06 (-1.40%) | 2,745,667 |
| 20 Jun 2013 | CNY | 4.43 | 4.43 | 4.25 | 4.3 | 4.3 | -0.12 (-2.71%) | 2,260,781 |
| 19 Jun 2013 | CNY | 4.48 | 4.48 | 4.32 | 4.42 | 4.42 | -0.05 (-1.12%) | 2,212,950 |
| 18 Jun 2013 | CNY | 4.4 | 4.5 | 4.4 | 4.47 | 4.47 | +0.08 (+1.82%) | 2,933,353 |
| 17 Jun 2013 | CNY | 4.39 | 4.49 | 4.28 | 4.39 | 4.39 | 0.0 (0.0%) | 2,744,069 |
| 14 Jun 2013 | CNY | 4.37 | 4.42 | 4.34 | 4.39 | 4.39 | +0.02 (+0.46%) | 2,526,619 |
| 13 Jun 2013 | CNY | 4.5 | 4.5 | 4.21 | 4.37 | 4.37 | -0.18 (-3.96%) | 4,815,164 |
| 7 Jun 2013 | CNY | 4.71 | 4.75 | 4.5 | 4.55 | 4.55 | -0.16 (-3.40%) | 3,375,832 |
| 6 Jun 2013 | CNY | 4.69 | 4.82 | 4.65 | 4.71 | 4.71 | +0.02 (+0.43%) | 3,024,530 |
| 5 Jun 2013 | CNY | 4.71 | 4.75 | 4.66 | 4.69 | 4.69 | -0.01 (-0.21%) | 2,794,645 |
| 4 Jun 2013 | CNY | 4.9 | 4.9 | 4.69 | 4.7 | 4.7 | -0.19 (-3.89%) | 4,882,532 |
| 3 Jun 2013 | CNY | 4.86 | 4.91 | 4.81 | 4.89 | 4.89 | +0.04 (+0.82%) | 3,851,461 |
| 31 May 2013 | CNY | 4.95 | 4.98 | 4.84 | 4.85 | 4.85 | -0.1 (-2.02%) | 6,334,843 |
| 30 May 2013 | CNY | 5.13 | 5.14 | 4.92 | 4.95 | 4.95 | -0.17 (-3.32%) | 8,333,161 |
| 29 May 2013 | CNY | 5.08 | 5.14 | 5.02 | 5.12 | 5.12 | +0.04 (+0.79%) | 6,386,070 |
| 28 May 2013 | CNY | 5.08 | 5.08 | 4.96 | 5.08 | 5.08 | +0.01 (+0.20%) | 6,307,175 |
| 27 May 2013 | CNY | 5.15 | 5.15 | 5.04 | 5.07 | 5.07 | -0.07 (-1.36%) | 7,121,689 |
| 24 May 2013 | CNY | 5.09 | 5.18 | 5.04 | 5.14 | 5.14 | -0.01 (-0.19%) | 8,826,337 |
| 23 May 2013 | CNY | 5 | 5.35 | 4.87 | 5.15 | 5.15 | +0.12 (+2.39%) | 17,638,308 |
