| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2013 | CNY | 3.115 | 3.29 | 3.05 | 3.205 | 3.205 | +0.09 (+2.89%) | 5,944,352 |
| 1 Jul 2013 | CNY | 3.065 | 3.17 | 3.065 | 3.115 | 3.115 | -0.015 (-0.48%) | 3,202,714 |
| 28 Jun 2013 | CNY | 3.08 | 3.14 | 2.95 | 3.13 | 3.13 | +0.05 (+1.62%) | 2,925,854 |
| 27 Jun 2013 | CNY | 3.075 | 3.175 | 3.06 | 3.08 | 3.08 | +0.01 (+0.33%) | 4,735,276 |
| 26 Jun 2013 | CNY | 2.99 | 3.08 | 2.915 | 3.07 | 3.07 | +0.06 (+1.99%) | 4,348,668 |
| 25 Jun 2013 | CNY | 2.95 | 3.015 | 2.68 | 3.01 | 3.01 | +0.035 (+1.18%) | 6,080,192 |
| 24 Jun 2013 | CNY | 3.265 | 3.295 | 2.965 | 2.975 | 2.975 | -0.29 (-8.88%) | 6,042,218 |
| 21 Jun 2013 | CNY | 3.255 | 3.285 | 3.22 | 3.265 | 3.265 | -0.045 (-1.36%) | 2,754,864 |
| 20 Jun 2013 | CNY | 3.405 | 3.42 | 3.3 | 3.31 | 3.31 | -0.11 (-3.22%) | 2,187,728 |
| 19 Jun 2013 | CNY | 3.5 | 3.5 | 3.375 | 3.42 | 3.42 | -0.075 (-2.15%) | 2,888,740 |
| 18 Jun 2013 | CNY | 3.495 | 3.51 | 3.45 | 3.495 | 3.495 | +0.01 (+0.29%) | 2,437,204 |
| 17 Jun 2013 | CNY | 3.45 | 3.525 | 3.43 | 3.485 | 3.485 | +0.035 (+1.01%) | 2,713,544 |
| 14 Jun 2013 | CNY | 3.46 | 3.495 | 3.425 | 3.45 | 3.45 | +0.015 (+0.44%) | 3,404,796 |
| 13 Jun 2013 | CNY | 3.59 | 3.59 | 3.37 | 3.435 | 3.435 | -0.17 (-4.72%) | 5,477,122 |
| 7 Jun 2013 | CNY | 3.64 | 3.675 | 3.575 | 3.605 | 3.605 | -0.03 (-0.83%) | 2,797,574 |
| 6 Jun 2013 | CNY | 3.73 | 3.73 | 3.625 | 3.635 | 3.635 | -0.09 (-2.42%) | 5,781,898 |
| 5 Jun 2013 | CNY | 3.71 | 3.745 | 3.7 | 3.725 | 3.725 | +0.01 (+0.27%) | 3,596,724 |
| 4 Jun 2013 | CNY | 3.815 | 3.825 | 3.695 | 3.715 | 3.715 | -0.09 (-2.37%) | 5,571,538 |
| 3 Jun 2013 | CNY | 3.885 | 3.885 | 3.795 | 3.805 | 3.805 | -0.075 (-1.93%) | 6,598,542 |
| 31 May 2013 | CNY | 3.845 | 3.89 | 3.795 | 3.88 | 3.88 | +0.05 (+1.31%) | 8,727,796 |
| 30 May 2013 | CNY | 3.84 | 3.875 | 3.775 | 3.83 | 3.83 | -0.115 (-2.92%) | 8,025,392 |
| 29 May 2013 | CNY | 3.845 | 4.025 | 3.79 | 3.945 | 3.945 | +0.1 (+2.60%) | 24,807,962 |
| 28 May 2013 | CNY | 3.84 | 3.875 | 3.82 | 3.845 | 3.845 | -0.005 (-0.13%) | 8,253,268 |
| 27 May 2013 | CNY | 3.75 | 3.86 | 3.74 | 3.85 | 3.85 | +0.095 (+2.53%) | 9,728,884 |
| 24 May 2013 | CNY | 3.715 | 3.77 | 3.705 | 3.755 | 3.755 | +0.035 (+0.94%) | 5,127,894 |
| 23 May 2013 | CNY | 3.78 | 3.81 | 3.69 | 3.72 | 3.72 | -0.07 (-1.85%) | 10,287,550 |
| 22 May 2013 | CNY | 3.86 | 3.86 | 3.775 | 3.79 | 3.79 | -0.065 (-1.69%) | 8,400,506 |
| 21 May 2013 | CNY | 3.83 | 3.895 | 3.825 | 3.855 | 3.855 | +0.01 (+0.26%) | 12,147,598 |
| 20 May 2013 | CNY | 3.91 | 3.935 | 3.8 | 3.845 | 3.845 | 0.0 (0.0%) | 19,033,616 |
| 17 May 2013 | CNY | 3.73 | 3.85 | 3.685 | 3.845 | 3.845 | +0.115 (+3.08%) | 12,999,350 |
