| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2013 | CNY | 10.51 | 10.59 | 10.36 | 10.5 | 10.5 | -0.04 (-0.38%) | 4,416,186 |
| 4 Jun 2013 | CNY | 10.8 | 10.8 | 10.46 | 10.54 | 10.54 | -0.27 (-2.50%) | 7,451,796 |
| 3 Jun 2013 | CNY | 10.69 | 11 | 10.6 | 10.81 | 10.81 | +0.09 (+0.84%) | 8,394,616 |
| 31 May 2013 | CNY | 10.96 | 11 | 10.7 | 10.72 | 10.72 | -0.25 (-2.28%) | 10,668,211 |
| 30 May 2013 | CNY | 10.73 | 11.09 | 10.69 | 10.97 | 10.97 | +0.17 (+1.57%) | 13,171,582 |
| 29 May 2013 | CNY | 10.95 | 10.96 | 10.77 | 10.8 | 10.8 | -0.15 (-1.37%) | 9,964,783 |
| 28 May 2013 | CNY | 10.55 | 10.97 | 10.39 | 10.95 | 10.95 | +0.39 (+3.69%) | 15,947,569 |
| 27 May 2013 | CNY | 10.58 | 10.73 | 10.5 | 10.56 | 10.56 | -0.09 (-0.85%) | 7,002,496 |
| 24 May 2013 | CNY | 10.6 | 10.75 | 10.53 | 10.65 | 10.65 | +0.05 (+0.47%) | 7,719,809 |
| 23 May 2013 | CNY | 10.82 | 10.89 | 10.59 | 10.6 | 10.6 | -0.3 (-2.75%) | 10,505,302 |
| 22 May 2013 | CNY | 10.88 | 11.03 | 10.75 | 10.9 | 10.9 | -0.01 (-0.09%) | 11,297,310 |
| 21 May 2013 | CNY | 10.81 | 11.09 | 10.78 | 10.91 | 10.91 | +0.06 (+0.55%) | 12,678,410 |
| 20 May 2013 | CNY | 10.96 | 11.03 | 10.73 | 10.85 | 10.85 | -0.18 (-1.63%) | 17,889,966 |
| 17 May 2013 | CNY | 10.39 | 11.2 | 10.31 | 11.03 | 11.03 | +0.62 (+5.96%) | 22,047,755 |
| 16 May 2013 | CNY | 9.99 | 10.44 | 9.98 | 10.41 | 10.41 | +0.34 (+3.38%) | 13,056,644 |
| 15 May 2013 | CNY | 9.97 | 10.11 | 9.97 | 10.07 | 10.07 | +0.05 (+0.50%) | 4,659,746 |
| 14 May 2013 | CNY | 10.13 | 10.14 | 9.92 | 10.02 | 10.02 | -0.12 (-1.18%) | 5,613,768 |
| 13 May 2013 | CNY | 10.3 | 10.37 | 10.1 | 10.14 | 10.14 | -0.16 (-1.55%) | 7,328,295 |
| 10 May 2013 | CNY | 9.91 | 10.3 | 9.87 | 10.3 | 10.3 | +0.29 (+2.90%) | 9,159,628 |
| 9 May 2013 | CNY | 10.3 | 10.38 | 9.96 | 10.01 | 10.01 | -0.26 (-2.53%) | 9,780,260 |
| 8 May 2013 | CNY | 10.35 | 10.45 | 10.18 | 10.27 | 10.27 | -0.08 (-0.77%) | 7,716,969 |
| 7 May 2013 | CNY | 10.18 | 10.48 | 10.08 | 10.35 | 10.35 | +0.14 (+1.37%) | 10,876,712 |
| 6 May 2013 | CNY | 10.1 | 10.28 | 10.05 | 10.21 | 10.21 | +0.25 (+2.51%) | 8,747,920 |
| 3 May 2013 | CNY | 9.77 | 10.1 | 9.76 | 9.96 | 9.96 | +0.24 (+2.47%) | 7,883,848 |
| 2 May 2013 | CNY | 9.82 | 9.84 | 9.6 | 9.72 | 9.72 | -0.14 (-1.42%) | 6,242,188 |
| 26 Apr 2013 | CNY | 10.01 | 10.07 | 9.84 | 9.86 | 9.86 | -0.09 (-0.90%) | 8,369,217 |
| 25 Apr 2013 | CNY | 10.17 | 10.19 | 9.9 | 9.95 | 9.95 | -0.29 (-2.83%) | 11,620,003 |
| 24 Apr 2013 | CNY | 10.08 | 10.3 | 9.97 | 10.24 | 10.24 | +0.19 (+1.89%) | 9,530,440 |
| 23 Apr 2013 | CNY | 10.58 | 10.58 | 10 | 10.05 | 10.05 | -0.47 (-4.47%) | 11,335,577 |
| 22 Apr 2013 | CNY | 10.55 | 10.6 | 10.41 | 10.52 | 10.52 | -0.13 (-1.22%) | 8,309,238 |
