| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2013 | CNY | 19.15 | 19.17 | 18.72 | 18.78 | 18.78 | -0.49 (-2.54%) | 16,621,096 |
| 22 May 2013 | CNY | 19.3 | 19.43 | 19.17 | 19.27 | 19.27 | 0.0 (0.0%) | 12,704,627 |
| 21 May 2013 | CNY | 19.32 | 19.46 | 19.16 | 19.27 | 19.27 | -0.05 (-0.26%) | 11,580,115 |
| 20 May 2013 | CNY | 19.24 | 19.59 | 19.16 | 19.32 | 19.32 | +0.11 (+0.57%) | 17,941,375 |
| 17 May 2013 | CNY | 18.8 | 19.35 | 18.64 | 19.21 | 19.21 | +0.34 (+1.80%) | 25,654,978 |
| 16 May 2013 | CNY | 18.54 | 18.92 | 18.21 | 18.87 | 18.87 | +0.33 (+1.78%) | 19,450,787 |
| 15 May 2013 | CNY | 18.63 | 18.65 | 18.44 | 18.54 | 18.54 | +0.01 (+0.05%) | 12,646,569 |
| 14 May 2013 | CNY | 19.1 | 19.2 | 18.37 | 18.53 | 18.53 | -0.65 (-3.39%) | 32,062,810 |
| 13 May 2013 | CNY | 19.36 | 19.55 | 19.11 | 19.18 | 19.18 | -0.16 (-0.83%) | 13,684,067 |
| 10 May 2013 | CNY | 19.14 | 19.38 | 19.01 | 19.34 | 19.34 | +0.2 (+1.04%) | 12,541,459 |
| 9 May 2013 | CNY | 19.4 | 19.4 | 19 | 19.14 | 19.14 | -0.24 (-1.24%) | 14,064,913 |
| 8 May 2013 | CNY | 19 | 19.43 | 19 | 19.38 | 19.38 | +0.53 (+2.81%) | 22,698,055 |
| 7 May 2013 | CNY | 19.01 | 19.12 | 18.78 | 18.85 | 18.85 | -0.27 (-1.41%) | 15,852,542 |
| 6 May 2013 | CNY | 19.11 | 19.3 | 18.9 | 19.12 | 19.12 | +0.13 (+0.68%) | 20,335,318 |
| 3 May 2013 | CNY | 18.9 | 19.46 | 18.82 | 18.99 | 18.99 | +0.22 (+1.17%) | 15,393,225 |
| 2 May 2013 | CNY | 18.79 | 19 | 18.69 | 18.77 | 18.77 | +0.01 (+0.05%) | 16,333,753 |
| 26 Apr 2013 | CNY | 19.13 | 19.13 | 18.72 | 18.76 | 18.76 | -0.25 (-1.32%) | 19,668,526 |
| 25 Apr 2013 | CNY | 19.49 | 19.56 | 18.85 | 19.01 | 19.01 | -0.35 (-1.81%) | 29,226,954 |
| 24 Apr 2013 | CNY | 18.95 | 19.49 | 18.81 | 19.36 | 19.36 | +0.55 (+2.92%) | 17,015,179 |
| 23 Apr 2013 | CNY | 19.69 | 19.69 | 18.78 | 18.81 | 18.81 | -0.9 (-4.57%) | 22,646,752 |
| 22 Apr 2013 | CNY | 19.86 | 19.99 | 19.47 | 19.71 | 19.71 | -0.47 (-2.33%) | 29,166,790 |
| 19 Apr 2013 | CNY | 20.06 | 20.38 | 19.79 | 20.18 | 20.18 | +0.16 (+0.80%) | 36,846,323 |
| 18 Apr 2013 | CNY | 19.79 | 20.12 | 19.7 | 20.02 | 20.02 | +0.07 (+0.35%) | 18,596,640 |
| 17 Apr 2013 | CNY | 19.82 | 20.06 | 19.69 | 19.95 | 19.95 | +0.01 (+0.05%) | 20,674,447 |
| 16 Apr 2013 | CNY | 18.98 | 19.96 | 18.9 | 19.94 | 19.94 | +0.82 (+4.29%) | 30,312,179 |
| 15 Apr 2013 | CNY | 19.35 | 19.65 | 18.94 | 19.12 | 19.12 | -0.31 (-1.60%) | 13,181,422 |
| 12 Apr 2013 | CNY | 19.3 | 19.68 | 19.27 | 19.43 | 19.43 | +0.1 (+0.52%) | 14,143,076 |
| 11 Apr 2013 | CNY | 19.78 | 19.88 | 19.33 | 19.33 | 19.33 | -0.27 (-1.38%) | 16,772,579 |
| 10 Apr 2013 | CNY | 19.26 | 19.7 | 19.21 | 19.6 | 19.6 | +0.27 (+1.40%) | 24,912,438 |
| 9 Apr 2013 | CNY | 18.7 | 19.45 | 18.7 | 19.33 | 19.33 | +0.8 (+4.32%) | 35,170,793 |
