| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2013 | CNY | 15.4 | 15.56 | 15.36 | 15.4 | 15.4 | -0.03 (-0.19%) | 17,494,764 |
| 8 Jul 2013 | CNY | 15.56 | 15.68 | 15.25 | 15.43 | 15.43 | -0.38 (-2.40%) | 16,538,896 |
| 5 Jul 2013 | CNY | 15.65 | 15.85 | 15.59 | 15.81 | 15.81 | +0.22 (+1.41%) | 23,411,021 |
| 4 Jul 2013 | CNY | 15.45 | 15.85 | 15.4 | 15.59 | 15.59 | +0.1 (+0.65%) | 26,063,240 |
| 3 Jul 2013 | CNY | 15.55 | 15.73 | 15.42 | 15.49 | 15.49 | -0.12 (-0.77%) | 16,567,196 |
| 2 Jul 2013 | CNY | 15.66 | 15.74 | 15.47 | 15.61 | 15.61 | -0.02 (-0.13%) | 24,825,795 |
| 1 Jul 2013 | CNY | 15.81 | 15.93 | 15.39 | 15.63 | 15.63 | -0.3 (-1.88%) | 21,940,698 |
| 28 Jun 2013 | CNY | 15.45 | 16.08 | 15.3 | 15.93 | 15.93 | +0.43 (+2.77%) | 22,142,443 |
| 27 Jun 2013 | CNY | 15.52 | 15.85 | 15.36 | 15.5 | 15.5 | +0.03 (+0.19%) | 28,878,198 |
| 26 Jun 2013 | CNY | 15.9 | 15.9 | 15.13 | 15.47 | 15.47 | -0.44 (-2.77%) | 46,193,509 |
| 25 Jun 2013 | CNY | 16.2 | 16.38 | 15.01 | 15.91 | 15.91 | -0.4 (-2.45%) | 45,010,621 |
| 24 Jun 2013 | CNY | 17.13 | 17.15 | 16.21 | 16.31 | 16.31 | -1.02 (-5.89%) | 29,305,375 |
| 21 Jun 2013 | CNY | 16.81 | 17.56 | 16.69 | 17.33 | 17.33 | +0.29 (+1.70%) | 22,636,089 |
| 20 Jun 2013 | CNY | 17.25 | 17.39 | 17 | 17.04 | 17.04 | -0.32 (-1.84%) | 15,551,215 |
| 19 Jun 2013 | CNY | 17.47 | 17.47 | 17.08 | 17.36 | 17.36 | -0.13 (-0.74%) | 13,091,512 |
| 18 Jun 2013 | CNY | 17.53 | 17.82 | 17.38 | 17.49 | 17.49 | -0.04 (-0.23%) | 11,578,630 |
| 17 Jun 2013 | CNY | 17.54 | 17.7 | 17.34 | 17.53 | 17.53 | +0.13 (+0.75%) | 13,280,940 |
| 14 Jun 2013 | CNY | 17.35 | 17.44 | 17.2 | 17.4 | 17.4 | +0.15 (+0.87%) | 16,051,638 |
| 13 Jun 2013 | CNY | 17.85 | 17.85 | 17.09 | 17.25 | 17.25 | -0.68 (-3.79%) | 27,578,713 |
| 7 Jun 2013 | CNY | 18.36 | 18.42 | 17.88 | 17.93 | 17.93 | -0.39 (-2.13%) | 18,689,311 |
| 6 Jun 2013 | CNY | 18.42 | 18.54 | 18.27 | 18.32 | 18.32 | -0.11 (-0.60%) | 10,421,788 |
| 5 Jun 2013 | CNY | 18.49 | 18.58 | 18.38 | 18.43 | 18.43 | -0.06 (-0.32%) | 12,030,480 |
| 4 Jun 2013 | CNY | 18.64 | 18.67 | 18.41 | 18.49 | 18.49 | -0.13 (-0.70%) | 13,649,019 |
| 3 Jun 2013 | CNY | 18.74 | 18.82 | 18.5 | 18.62 | 18.62 | +0.01 (+0.05%) | 13,070,897 |
| 31 May 2013 | CNY | 18.95 | 19.04 | 18.51 | 18.61 | 18.61 | -0.26 (-1.38%) | 17,310,293 |
| 30 May 2013 | CNY | 18.95 | 19.13 | 18.81 | 18.87 | 18.87 | -0.18 (-0.94%) | 15,706,815 |
| 29 May 2013 | CNY | 19.24 | 19.39 | 19.04 | 19.05 | 19.05 | -0.19 (-0.99%) | 17,755,486 |
| 28 May 2013 | CNY | 18.7 | 19.25 | 18.62 | 19.24 | 19.24 | +0.54 (+2.89%) | 15,951,892 |
| 27 May 2013 | CNY | 18.65 | 18.9 | 18.64 | 18.7 | 18.7 | -0.08 (-0.43%) | 11,056,629 |
| 24 May 2013 | CNY | 18.89 | 18.99 | 18.52 | 18.78 | 18.78 | 0.0 (0.0%) | 14,230,408 |
