| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2013 | CNY | 7.87 | 8 | 7.71 | 7.81 | 7.81 | -0.06 (-0.76%) | 4,051,850 |
| 25 Jun 2013 | CNY | 8.05 | 8.15 | 7.3 | 7.87 | 7.87 | -0.24 (-2.96%) | 6,857,604 |
| 24 Jun 2013 | CNY | 8.8 | 8.99 | 8.02 | 8.11 | 8.11 | -0.71 (-8.05%) | 4,934,115 |
| 21 Jun 2013 | CNY | 8.59 | 8.97 | 8.31 | 8.82 | 8.82 | +0.16 (+1.85%) | 5,824,566 |
| 20 Jun 2013 | CNY | 8.88 | 9.06 | 8.62 | 8.66 | 8.66 | -0.3 (-3.35%) | 3,886,249 |
| 19 Jun 2013 | CNY | 9.06 | 9.06 | 8.8 | 8.96 | 8.96 | -0.09 (-0.99%) | 3,492,003 |
| 18 Jun 2013 | CNY | 8.93 | 9.15 | 8.93 | 9.05 | 9.05 | +0.04 (+0.44%) | 3,197,143 |
| 17 Jun 2013 | CNY | 8.86 | 9.3 | 8.69 | 9.01 | 9.01 | +0.21 (+2.39%) | 6,841,600 |
| 14 Jun 2013 | CNY | 8.73 | 8.82 | 8.7 | 8.8 | 8.8 | +0.1 (+1.15%) | 3,529,307 |
| 13 Jun 2013 | CNY | 8.89 | 8.89 | 8.61 | 8.7 | 8.7 | -0.28 (-3.12%) | 4,929,951 |
| 7 Jun 2013 | CNY | 9.2 | 9.32 | 8.88 | 8.98 | 8.98 | -0.2 (-2.18%) | 6,231,472 |
| 6 Jun 2013 | CNY | 9.45 | 9.51 | 9.17 | 9.18 | 9.18 | -0.35 (-3.67%) | 5,945,420 |
| 5 Jun 2013 | CNY | 9.43 | 9.55 | 9.37 | 9.53 | 9.53 | +0.06 (+0.63%) | 4,527,955 |
| 4 Jun 2013 | CNY | 9.66 | 9.69 | 9.32 | 9.47 | 9.47 | -0.17 (-1.76%) | 6,936,894 |
| 3 Jun 2013 | CNY | 9.78 | 9.83 | 9.61 | 9.64 | 9.64 | -0.14 (-1.43%) | 6,950,452 |
| 31 May 2013 | CNY | 9.92 | 9.95 | 9.75 | 9.78 | 9.78 | -0.15 (-1.51%) | 7,815,215 |
| 30 May 2013 | CNY | 9.83 | 10.09 | 9.75 | 9.93 | 9.93 | +0.02 (+0.20%) | 10,917,992 |
| 29 May 2013 | CNY | 10.12 | 10.17 | 9.9 | 9.91 | 9.91 | -0.17 (-1.69%) | 12,289,694 |
| 28 May 2013 | CNY | 10.15 | 10.22 | 9.91 | 10.08 | 10.08 | 0.0 (0.0%) | 11,005,173 |
| 27 May 2013 | CNY | 10.08 | 10.25 | 9.9 | 10.08 | 10.08 | 0.0 (0.0%) | 15,923,766 |
| 24 May 2013 | CNY | 9.69 | 10.14 | 9.69 | 10.08 | 10.08 | +0.39 (+4.02%) | 26,160,986 |
| 23 May 2013 | CNY | 9.45 | 9.77 | 9.4 | 9.69 | 9.69 | +0.19 (+2%) | 15,070,956 |
| 22 May 2013 | CNY | 9.39 | 9.67 | 9.33 | 9.5 | 9.5 | +0.09 (+0.96%) | 11,525,479 |
| 21 May 2013 | CNY | 9.27 | 9.44 | 9.21 | 9.41 | 9.41 | +0.12 (+1.29%) | 8,836,035 |
| 20 May 2013 | CNY | 9.29 | 9.33 | 9.23 | 9.29 | 9.29 | +0.04 (+0.43%) | 7,011,322 |
| 17 May 2013 | CNY | 9.17 | 9.27 | 9.12 | 9.25 | 9.25 | +0.09 (+0.98%) | 7,251,428 |
| 16 May 2013 | CNY | 9.09 | 9.2 | 8.92 | 9.16 | 9.16 | +0.09 (+0.99%) | 5,969,924 |
| 15 May 2013 | CNY | 9.02 | 9.16 | 9.01 | 9.07 | 9.07 | +0.01 (+0.11%) | 2,923,143 |
| 14 May 2013 | CNY | 9.2 | 9.2 | 9.02 | 9.06 | 9.06 | -0.18 (-1.95%) | 4,350,628 |
| 13 May 2013 | CNY | 8.97 | 9.29 | 8.92 | 9.24 | 9.24 | +0.29 (+3.24%) | 10,069,309 |
