| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2013 | CNY | 7.5 | 7.58 | 7.37 | 7.54 | 7.54 | +0.04 (+0.53%) | 5,153,930 |
| 19 Jul 2013 | CNY | 7.82 | 7.97 | 7.49 | 7.5 | 7.5 | -0.32 (-4.09%) | 6,140,463 |
| 18 Jul 2013 | CNY | 8 | 8.06 | 7.8 | 7.82 | 7.82 | -0.21 (-2.62%) | 6,418,403 |
| 17 Jul 2013 | CNY | 8.09 | 8.33 | 8.01 | 8.03 | 8.03 | -0.05 (-0.62%) | 10,788,100 |
| 16 Jul 2013 | CNY | 8.05 | 8.11 | 7.95 | 8.08 | 8.08 | +0.02 (+0.25%) | 5,522,796 |
| 15 Jul 2013 | CNY | 7.98 | 8.2 | 7.96 | 8.06 | 8.06 | +0.05 (+0.62%) | 6,649,745 |
| 12 Jul 2013 | CNY | 8.2 | 8.29 | 8 | 8.01 | 8.01 | -0.27 (-3.26%) | 8,336,358 |
| 11 Jul 2013 | CNY | 7.95 | 8.41 | 7.92 | 8.28 | 8.28 | +0.36 (+4.55%) | 13,805,818 |
| 10 Jul 2013 | CNY | 7.59 | 7.98 | 7.55 | 7.92 | 7.92 | +0.34 (+4.49%) | 7,727,275 |
| 9 Jul 2013 | CNY | 7.45 | 7.74 | 7.45 | 7.58 | 7.58 | +0.05 (+0.66%) | 4,200,699 |
| 8 Jul 2013 | CNY | 7.9 | 7.9 | 7.52 | 7.53 | 7.53 | -0.53 (-6.58%) | 6,891,716 |
| 5 Jul 2013 | CNY | 8.08 | 8.23 | 8.01 | 8.06 | 8.06 | -0.08 (-0.98%) | 7,750,260 |
| 4 Jul 2013 | CNY | 7.79 | 8.34 | 7.66 | 8.14 | 8.14 | +0.23 (+2.91%) | 13,452,011 |
| 3 Jul 2013 | CNY | 7.86 | 7.95 | 7.7 | 7.91 | 7.91 | +0.09 (+1.15%) | 7,875,726 |
| 2 Jul 2013 | CNY | 7.86 | 7.92 | 7.69 | 7.82 | 7.82 | -0.02 (-0.26%) | 5,080,460 |
| 1 Jul 2013 | CNY | 7.81 | 7.95 | 7.71 | 7.84 | 7.84 | -0.09 (-1.13%) | 5,080,835 |
| 28 Jun 2013 | CNY | 7.67 | 8.23 | 7.46 | 7.93 | 7.93 | +0.18 (+2.32%) | 8,199,315 |
| 27 Jun 2013 | CNY | 7.85 | 8.06 | 7.71 | 7.75 | 7.75 | -0.32 (-3.97%) | 6,889,547 |
| 26 Jun 2013 | CNY | 8.09 | 8.2 | 7.82 | 8.07 | 8.07 | 0.0 (0.0%) | 7,615,016 |
| 25 Jun 2013 | CNY | 8.25 | 8.38 | 7.63 | 8.07 | 8.07 | -0.23 (-2.77%) | 8,619,342 |
| 24 Jun 2013 | CNY | 9 | 9 | 8.23 | 8.3 | 8.3 | -0.73 (-8.08%) | 8,039,444 |
| 21 Jun 2013 | CNY | 8.8 | 9.13 | 8.72 | 9.03 | 9.03 | +0.1 (+1.12%) | 6,387,520 |
| 20 Jun 2013 | CNY | 9.1 | 9.15 | 8.9 | 8.93 | 8.93 | -0.35 (-3.77%) | 5,450,791 |
| 19 Jun 2013 | CNY | 9.14 | 9.34 | 8.84 | 9.28 | 9.28 | +0.12 (+1.31%) | 8,960,534 |
| 18 Jun 2013 | CNY | 9.15 | 9.25 | 9.07 | 9.16 | 9.16 | +0.03 (+0.33%) | 3,925,715 |
| 17 Jun 2013 | CNY | 9.38 | 9.44 | 9.01 | 9.13 | 9.13 | -0.25 (-2.67%) | 7,269,027 |
| 14 Jun 2013 | CNY | 9.37 | 9.45 | 9.29 | 9.38 | 9.38 | 0.0 (0.0%) | 5,746,329 |
| 13 Jun 2013 | CNY | 9.84 | 9.84 | 9.29 | 9.38 | 9.38 | -0.55 (-5.54%) | 8,578,029 |
| 7 Jun 2013 | CNY | 10.32 | 10.4 | 9.91 | 9.93 | 9.93 | -0.4 (-3.87%) | 8,512,906 |
| 6 Jun 2013 | CNY | 10.46 | 10.64 | 10.3 | 10.33 | 10.33 | -0.17 (-1.62%) | 5,930,394 |
