| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2013 | CNY | 17.3 | 17.97 | 16.65 | 16.81 | 16.81 | -0.49 (-2.83%) | 2,809,104 |
| 3 Jun 2013 | CNY | 17.52 | 18.4 | 17.1 | 17.3 | 17.3 | -0.33 (-1.87%) | 3,201,115 |
| 31 May 2013 | CNY | 17.95 | 18.29 | 17.5 | 17.63 | 17.63 | -0.3 (-1.67%) | 2,982,361 |
| 30 May 2013 | CNY | 17.97 | 18.29 | 17.84 | 17.93 | 17.93 | -0.23 (-1.27%) | 1,498,237 |
| 29 May 2013 | CNY | 18.25 | 18.34 | 17.98 | 18.16 | 18.16 | +0.08 (+0.44%) | 2,884,576 |
| 28 May 2013 | CNY | 18.3 | 18.59 | 17.79 | 18.08 | 18.08 | -0.26 (-1.42%) | 3,305,944 |
| 27 May 2013 | CNY | 18.7 | 18.72 | 18.08 | 18.34 | 18.34 | -0.42 (-2.24%) | 3,799,261 |
| 24 May 2013 | CNY | 18.61 | 19.08 | 17.95 | 18.76 | 18.76 | +0.15 (+0.81%) | 5,848,752 |
| 23 May 2013 | CNY | 17.96 | 19.15 | 17.84 | 18.61 | 18.61 | +0.73 (+4.08%) | 6,696,760 |
| 22 May 2013 | CNY | 18.5 | 18.5 | 17.68 | 17.88 | 17.88 | -0.48 (-2.61%) | 5,531,399 |
| 21 May 2013 | CNY | 17.9 | 18.44 | 17.9 | 18.36 | 18.36 | +0.26 (+1.44%) | 7,397,689 |
| 20 May 2013 | CNY | 16.91 | 18.38 | 16.91 | 18.1 | 18.1 | +1.23 (+7.29%) | 12,619,446 |
| 17 May 2013 | CNY | 16.22 | 16.92 | 16.22 | 16.87 | 16.87 | +0.65 (+4.01%) | 5,864,000 |
| 16 May 2013 | CNY | 16.08 | 16.66 | 16 | 16.22 | 16.22 | +0.21 (+1.31%) | 4,475,213 |
| 15 May 2013 | CNY | 15.46 | 16.02 | 15.46 | 16.01 | 16.01 | +0.38 (+2.43%) | 1,806,049 |
| 14 May 2013 | CNY | 16.17 | 16.24 | 15.43 | 15.63 | 15.63 | -0.55 (-3.40%) | 2,833,492 |
| 13 May 2013 | CNY | 15.96 | 16.55 | 15.96 | 16.18 | 16.18 | +0.14 (+0.87%) | 3,317,706 |
| 10 May 2013 | CNY | 15.95 | 16.51 | 15.84 | 16.04 | 16.04 | +0.07 (+0.44%) | 5,650,213 |
| 9 May 2013 | CNY | 16.37 | 16.46 | 15.82 | 15.97 | 15.97 | -0.36 (-2.20%) | 5,332,544 |
| 8 May 2013 | CNY | 16.08 | 16.48 | 15.96 | 16.33 | 16.33 | +0.25 (+1.55%) | 3,789,599 |
| 7 May 2013 | CNY | 15.41 | 16.34 | 15.41 | 16.08 | 16.08 | +0.67 (+4.35%) | 4,434,438 |
| 6 May 2013 | CNY | 15.2 | 15.44 | 15.1 | 15.41 | 15.41 | +0.22 (+1.45%) | 2,252,037 |
| 3 May 2013 | CNY | 15.05 | 15.4 | 15.04 | 15.19 | 15.19 | +0.15 (+1.00%) | 1,807,746 |
| 2 May 2013 | CNY | 15.26 | 15.26 | 14.8 | 15.04 | 15.04 | -0.39 (-2.53%) | 2,547,814 |
| 26 Apr 2013 | CNY | 15.8 | 16.16 | 15.4 | 15.43 | 15.43 | -0.47 (-2.96%) | 1,622,398 |
| 25 Apr 2013 | CNY | 16.02 | 16.38 | 15.76 | 15.9 | 15.9 | -0.16 (-1.00%) | 3,014,507 |
| 24 Apr 2013 | CNY | 15.38 | 16.2 | 15.18 | 16.06 | 16.06 | +0.67 (+4.35%) | 3,969,305 |
| 23 Apr 2013 | CNY | 15.36 | 15.74 | 15.16 | 15.39 | 15.39 | +0.03 (+0.20%) | 3,901,491 |
| 22 Apr 2013 | CNY | 15 | 15.5 | 15 | 15.36 | 15.36 | +0.36 (+2.40%) | 5,466,432 |
| 19 Apr 2013 | CNY | 14.8 | 15.1 | 14.6 | 15 | 15 | +0.34 (+2.32%) | 2,982,520 |
