| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2013 | CNY | 2.845 | 2.895 | 2.79 | 2.88 | 2.88 | +0.04 (+1.41%) | 15,799,188 |
| 25 Jun 2013 | CNY | 2.9 | 2.95 | 2.685 | 2.84 | 2.84 | -0.145 (-4.86%) | 26,839,034 |
| 24 Jun 2013 | CNY | 3.3 | 3.34 | 2.985 | 2.985 | 2.985 | -0.33 (-9.95%) | 16,106,562 |
| 21 Jun 2013 | CNY | 3.375 | 3.385 | 3.225 | 3.315 | 3.315 | -0.12 (-3.49%) | 11,544,522 |
| 20 Jun 2013 | CNY | 3.565 | 3.605 | 3.425 | 3.435 | 3.435 | -0.175 (-4.85%) | 12,353,790 |
| 19 Jun 2013 | CNY | 3.55 | 3.62 | 3.47 | 3.61 | 3.61 | +0.04 (+1.12%) | 16,363,860 |
| 18 Jun 2013 | CNY | 3.6 | 3.625 | 3.515 | 3.57 | 3.57 | -0.035 (-0.97%) | 11,764,870 |
| 17 Jun 2013 | CNY | 3.65 | 3.695 | 3.47 | 3.605 | 3.605 | -0.065 (-1.77%) | 19,370,980 |
| 14 Jun 2013 | CNY | 3.7 | 3.725 | 3.65 | 3.67 | 3.67 | +0.025 (+0.69%) | 12,146,794 |
| 13 Jun 2013 | CNY | 3.67 | 3.74 | 3.545 | 3.645 | 3.645 | -0.105 (-2.80%) | 13,328,134 |
| 7 Jun 2013 | CNY | 3.85 | 3.87 | 3.5 | 3.75 | 3.75 | -0.085 (-2.22%) | 22,171,020 |
| 6 Jun 2013 | CNY | 3.845 | 3.885 | 3.815 | 3.835 | 3.835 | -0.02 (-0.52%) | 12,044,390 |
| 5 Jun 2013 | CNY | 3.905 | 3.925 | 3.79 | 3.855 | 3.855 | -0.02 (-0.52%) | 16,300,096 |
| 4 Jun 2013 | CNY | 3.95 | 3.995 | 3.855 | 3.875 | 3.875 | -0.095 (-2.39%) | 24,615,686 |
| 3 Jun 2013 | CNY | 4.095 | 4.135 | 3.96 | 3.97 | 3.97 | -0.12 (-2.93%) | 29,123,216 |
| 31 May 2013 | CNY | 4.12 | 4.175 | 4.045 | 4.09 | 4.09 | -0.06 (-1.45%) | 39,709,666 |
| 30 May 2013 | CNY | 3.975 | 4.195 | 3.935 | 4.15 | 4.15 | +0.145 (+3.62%) | 70,955,970 |
| 29 May 2013 | CNY | 3.925 | 4.07 | 3.905 | 4.005 | 4.005 | +0.085 (+2.17%) | 39,185,826 |
| 28 May 2013 | CNY | 3.975 | 3.99 | 3.875 | 3.92 | 3.92 | -0.04 (-1.01%) | 24,637,538 |
| 27 May 2013 | CNY | 3.96 | 4.01 | 3.925 | 3.96 | 3.96 | -0.015 (-0.38%) | 23,303,338 |
| 24 May 2013 | CNY | 3.87 | 4.04 | 3.855 | 3.975 | 3.975 | +0.075 (+1.92%) | 35,675,576 |
| 23 May 2013 | CNY | 4.045 | 4.075 | 3.895 | 3.9 | 3.9 | -0.15 (-3.70%) | 45,585,642 |
| 22 May 2013 | CNY | 3.95 | 4.075 | 3.885 | 4.05 | 4.05 | +0.08 (+2.02%) | 56,843,970 |
| 21 May 2013 | CNY | 3.86 | 3.98 | 3.83 | 3.97 | 3.97 | +0.105 (+2.72%) | 46,792,150 |
| 20 May 2013 | CNY | 3.78 | 3.91 | 3.755 | 3.865 | 3.865 | +0.1 (+2.66%) | 36,458,858 |
| 17 May 2013 | CNY | 3.775 | 3.81 | 3.735 | 3.765 | 3.765 | -0.075 (-1.95%) | 27,141,626 |
| 16 May 2013 | CNY | 3.74 | 3.97 | 3.7 | 3.84 | 3.84 | +0.06 (+1.59%) | 52,202,992 |
| 15 May 2013 | CNY | 3.605 | 3.78 | 3.575 | 3.78 | 3.78 | +0.19 (+5.29%) | 37,878,588 |
| 14 May 2013 | CNY | 3.63 | 3.68 | 3.57 | 3.59 | 3.59 | -0.05 (-1.37%) | 15,967,984 |
| 13 May 2013 | CNY | 3.695 | 3.73 | 3.625 | 3.64 | 3.64 | -0.065 (-1.75%) | 14,217,590 |
