| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2013 | CNY | 3.85 | 3.85 | 3.755 | 3.765 | 3.765 | -0.095 (-2.46%) | 3,070,360 |
| 5 Jul 2013 | CNY | 3.85 | 3.92 | 3.85 | 3.86 | 3.86 | -0.005 (-0.13%) | 2,834,100 |
| 4 Jul 2013 | CNY | 3.785 | 3.88 | 3.75 | 3.865 | 3.865 | +0.05 (+1.31%) | 3,338,290 |
| 3 Jul 2013 | CNY | 3.85 | 3.865 | 3.705 | 3.815 | 3.815 | -0.025 (-0.65%) | 4,574,698 |
| 2 Jul 2013 | CNY | 3.815 | 3.895 | 3.81 | 3.84 | 3.84 | +0.025 (+0.66%) | 4,097,332 |
| 1 Jul 2013 | CNY | 3.78 | 3.815 | 3.75 | 3.815 | 3.815 | +0.04 (+1.06%) | 2,106,142 |
| 28 Jun 2013 | CNY | 3.8 | 3.855 | 3.71 | 3.775 | 3.775 | -0.02 (-0.53%) | 6,157,912 |
| 27 Jun 2013 | CNY | 4.01 | 4.055 | 3.79 | 3.795 | 3.795 | -0.255 (-6.30%) | 4,964,694 |
| 26 Jun 2013 | CNY | 3.98 | 4.065 | 3.875 | 4.05 | 4.05 | +0.06 (+1.50%) | 4,035,258 |
| 25 Jun 2013 | CNY | 4.055 | 4.14 | 3.715 | 3.99 | 3.99 | -0.105 (-2.56%) | 7,718,700 |
| 24 Jun 2013 | CNY | 4.345 | 4.355 | 4.065 | 4.095 | 4.095 | -0.25 (-5.75%) | 5,476,784 |
| 21 Jun 2013 | CNY | 4.28 | 4.35 | 4.205 | 4.345 | 4.345 | +0.065 (+1.52%) | 2,210,760 |
| 20 Jun 2013 | CNY | 4.385 | 4.385 | 4.275 | 4.28 | 4.28 | -0.12 (-2.73%) | 2,945,576 |
| 19 Jun 2013 | CNY | 4.425 | 4.425 | 4.325 | 4.4 | 4.4 | -0.02 (-0.45%) | 3,248,156 |
| 18 Jun 2013 | CNY | 4.375 | 4.46 | 4.375 | 4.42 | 4.42 | +0.045 (+1.03%) | 4,454,346 |
| 17 Jun 2013 | CNY | 4.305 | 4.43 | 4.29 | 4.375 | 4.375 | +0.075 (+1.74%) | 4,049,488 |
| 14 Jun 2013 | CNY | 4.285 | 4.33 | 4.24 | 4.3 | 4.3 | +0.055 (+1.30%) | 4,320,508 |
| 13 Jun 2013 | CNY | 4.37 | 4.37 | 4.2 | 4.245 | 4.245 | -0.165 (-3.74%) | 4,651,392 |
| 7 Jun 2013 | CNY | 4.49 | 4.5 | 4.4 | 4.41 | 4.41 | -0.06 (-1.34%) | 4,677,878 |
| 6 Jun 2013 | CNY | 4.5 | 4.525 | 4.45 | 4.47 | 4.47 | -0.035 (-0.78%) | 3,880,384 |
| 5 Jun 2013 | CNY | 4.57 | 4.57 | 4.475 | 4.505 | 4.505 | -0.035 (-0.77%) | 5,484,510 |
| 4 Jun 2013 | CNY | 4.74 | 4.765 | 4.51 | 4.54 | 4.54 | -0.2 (-4.22%) | 11,858,972 |
| 3 Jun 2013 | CNY | 4.73 | 4.825 | 4.68 | 4.74 | 4.74 | +0.025 (+0.53%) | 9,915,254 |
| 31 May 2013 | CNY | 4.78 | 4.875 | 4.705 | 4.715 | 4.715 | +0.01 (+0.21%) | 12,711,382 |
| 30 May 2013 | CNY | 4.69 | 4.785 | 4.66 | 4.705 | 4.705 | +0.005 (+0.11%) | 8,284,628 |
| 29 May 2013 | CNY | 4.71 | 4.77 | 4.64 | 4.7 | 4.7 | +0.005 (+0.11%) | 9,367,638 |
| 28 May 2013 | CNY | 4.565 | 4.7 | 4.53 | 4.695 | 4.695 | +0.165 (+3.64%) | 13,587,232 |
| 27 May 2013 | CNY | 4.5 | 4.565 | 4.5 | 4.53 | 4.53 | +0.015 (+0.33%) | 5,006,846 |
| 24 May 2013 | CNY | 4.45 | 4.53 | 4.435 | 4.515 | 4.515 | +0.06 (+1.35%) | 5,175,830 |
| 23 May 2013 | CNY | 4.555 | 4.58 | 4.45 | 4.455 | 4.455 | -0.12 (-2.62%) | 7,684,156 |
