| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2013 | CNY | 4.52 | 4.6 | 4.49 | 4.54 | 4.54 | -0.02 (-0.44%) | 718,608 |
| 24 Jul 2013 | CNY | 4.62 | 4.73 | 4.53 | 4.56 | 4.56 | -0.09 (-1.94%) | 835,117 |
| 23 Jul 2013 | CNY | 4.39 | 4.69 | 4.39 | 4.65 | 4.65 | +0.23 (+5.20%) | 1,187,671 |
| 22 Jul 2013 | CNY | 4.46 | 4.47 | 4.37 | 4.42 | 4.42 | 0.0 (0.0%) | 652,001 |
| 19 Jul 2013 | CNY | 4.6 | 4.63 | 4.42 | 4.42 | 4.42 | -0.15 (-3.28%) | 712,953 |
| 18 Jul 2013 | CNY | 4.64 | 4.66 | 4.53 | 4.57 | 4.57 | -0.07 (-1.51%) | 301,761 |
| 17 Jul 2013 | CNY | 4.72 | 4.76 | 4.59 | 4.64 | 4.64 | -0.07 (-1.49%) | 663,350 |
| 16 Jul 2013 | CNY | 4.7 | 4.72 | 4.62 | 4.71 | 4.71 | +0.03 (+0.64%) | 629,160 |
| 15 Jul 2013 | CNY | 4.64 | 4.72 | 4.63 | 4.68 | 4.68 | +0.02 (+0.43%) | 859,582 |
| 12 Jul 2013 | CNY | 4.64 | 4.68 | 4.59 | 4.66 | 4.66 | +0.02 (+0.43%) | 927,650 |
| 11 Jul 2013 | CNY | 4.56 | 4.73 | 4.56 | 4.64 | 4.64 | +0.07 (+1.53%) | 1,472,039 |
| 10 Jul 2013 | CNY | 4.43 | 4.57 | 4.41 | 4.57 | 4.57 | +0.16 (+3.63%) | 659,057 |
| 9 Jul 2013 | CNY | 4.47 | 4.47 | 4.36 | 4.41 | 4.41 | +0.03 (+0.68%) | 350,111 |
| 8 Jul 2013 | CNY | 4.52 | 4.52 | 4.36 | 4.38 | 4.38 | -0.19 (-4.16%) | 644,237 |
| 5 Jul 2013 | CNY | 4.54 | 4.61 | 4.48 | 4.57 | 4.57 | +0.03 (+0.66%) | 623,431 |
| 4 Jul 2013 | CNY | 4.45 | 4.57 | 4.39 | 4.54 | 4.54 | +0.06 (+1.34%) | 911,063 |
| 3 Jul 2013 | CNY | 4.6 | 4.6 | 4.43 | 4.48 | 4.48 | -0.14 (-3.03%) | 996,903 |
| 2 Jul 2013 | CNY | 4.55 | 4.64 | 4.5 | 4.62 | 4.62 | +0.07 (+1.54%) | 1,414,782 |
| 1 Jul 2013 | CNY | 4.6 | 4.6 | 4.45 | 4.55 | 4.55 | +0.02 (+0.44%) | 535,610 |
| 28 Jun 2013 | CNY | 4.59 | 4.7 | 4.4 | 4.53 | 4.53 | -0.05 (-1.09%) | 442,101 |
| 27 Jun 2013 | CNY | 4.64 | 4.77 | 4.55 | 4.58 | 4.58 | -0.06 (-1.29%) | 612,567 |
| 26 Jun 2013 | CNY | 4.65 | 4.76 | 4.5 | 4.64 | 4.64 | 0.0 (0.0%) | 997,904 |
| 25 Jun 2013 | CNY | 4.75 | 4.75 | 4.3 | 4.64 | 4.64 | -0.14 (-2.93%) | 2,141,468 |
| 24 Jun 2013 | CNY | 5.11 | 5.11 | 4.7 | 4.78 | 4.78 | -0.3 (-5.91%) | 985,300 |
| 21 Jun 2013 | CNY | 5.08 | 5.13 | 5 | 5.08 | 5.08 | +0.03 (+0.59%) | 612,711 |
| 20 Jun 2013 | CNY | 5.12 | 5.17 | 5.04 | 5.05 | 5.05 | -0.12 (-2.32%) | 426,210 |
| 19 Jun 2013 | CNY | 5.12 | 5.18 | 5 | 5.17 | 5.17 | +0.01 (+0.19%) | 1,179,650 |
| 18 Jun 2013 | CNY | 5.16 | 5.22 | 5.11 | 5.16 | 5.16 | 0.0 (0.0%) | 730,919 |
| 17 Jun 2013 | CNY | 5.22 | 5.29 | 5.16 | 5.16 | 5.16 | -0.03 (-0.58%) | 971,164 |
| 14 Jun 2013 | CNY | 5.17 | 5.23 | 5.15 | 5.19 | 5.19 | +0.03 (+0.58%) | 613,696 |
