| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2013 | CNY | 24.2 | 24.2 | 24.2 | 24.2 | 24.2 | 0.0 (0.0%) | 0 |
| 11 Jun 2013 | CNY | 24.4 | 24.4 | 24.1 | 24.2 | 24.2 | -0.25 (-1.02%) | 602,200 |
| 10 Jun 2013 | CNY | 25.05 | 25.05 | 24.4 | 24.45 | 24.45 | 0.0 (0.0%) | 683,600 |
| 7 Jun 2013 | CNY | 24.9 | 24.95 | 24.4 | 24.45 | 24.45 | -0.4 (-1.61%) | 2,258,000 |
| 6 Jun 2013 | CNY | 25.9 | 25.9 | 24.8 | 24.85 | 24.85 | -0.3 (-1.19%) | 1,200,600 |
| 5 Jun 2013 | CNY | 25.35 | 25.35 | 24.95 | 25.15 | 25.15 | 0.0 (0.0%) | 2,425,800 |
| 4 Jun 2013 | CNY | 25.35 | 25.4 | 25.1 | 25.15 | 25.15 | -0.2 (-0.79%) | 2,215,556 |
| 3 Jun 2013 | CNY | 25.5 | 25.65 | 25.3 | 25.35 | 25.35 | -0.15 (-0.59%) | 1,334,571 |
| 31 May 2013 | CNY | 25.7 | 25.75 | 25.45 | 25.5 | 25.5 | -0.3 (-1.16%) | 974,800 |
| 30 May 2013 | CNY | 25.7 | 25.85 | 25.6 | 25.8 | 25.8 | +0.1 (+0.39%) | 2,499,834 |
| 29 May 2013 | CNY | 25.9 | 25.95 | 25.65 | 25.7 | 25.7 | -0.2 (-0.77%) | 2,475,565 |
| 28 May 2013 | CNY | 25.35 | 25.9 | 25.3 | 25.9 | 25.9 | +0.5 (+1.97%) | 2,704,800 |
| 27 May 2013 | CNY | 25.25 | 25.5 | 25.2 | 25.4 | 25.4 | +0.15 (+0.59%) | 1,450,000 |
| 24 May 2013 | CNY | 25.25 | 25.4 | 24.95 | 25.25 | 25.25 | +0.15 (+0.60%) | 13,409,090 |
| 23 May 2013 | CNY | 25.4 | 25.55 | 25.1 | 25.1 | 25.1 | -0.35 (-1.38%) | 3,455,959 |
| 22 May 2013 | CNY | 25.5 | 25.6 | 25.4 | 25.45 | 25.45 | -0.05 (-0.20%) | 506,950 |
| 21 May 2013 | CNY | 25.6 | 25.6 | 25.45 | 25.5 | 25.5 | -0.1 (-0.39%) | 703,645 |
| 20 May 2013 | CNY | 25.4 | 25.65 | 25.3 | 25.6 | 25.6 | +0.65 (+2.61%) | 2,609,749 |
| 17 May 2013 | CNY | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.0 (0.0%) | 0 |
| 16 May 2013 | CNY | 24.45 | 24.95 | 24.35 | 24.95 | 24.95 | +0.45 (+1.84%) | 1,983,800 |
| 15 May 2013 | CNY | 24.55 | 24.6 | 24.45 | 24.5 | 24.5 | +0.05 (+0.20%) | 305,000 |
| 14 May 2013 | CNY | 24.85 | 24.85 | 24.3 | 24.45 | 24.45 | -0.35 (-1.41%) | 864,407 |
| 13 May 2013 | CNY | 25 | 25 | 24.75 | 24.8 | 24.8 | -0.2 (-0.80%) | 730,749 |
| 10 May 2013 | CNY | 25 | 25.1 | 24.75 | 25 | 25 | +0.15 (+0.60%) | 556,139 |
| 9 May 2013 | CNY | 25.1 | 25.1 | 24.7 | 24.85 | 24.85 | -0.2 (-0.80%) | 896,801 |
| 8 May 2013 | CNY | 25 | 25.15 | 24.95 | 25.05 | 25.05 | +0.15 (+0.60%) | 669,031 |
| 7 May 2013 | CNY | 24.8 | 24.9 | 24.65 | 24.9 | 24.9 | 0.0 (0.0%) | 891,725 |
| 6 May 2013 | CNY | 24.7 | 24.95 | 24.6 | 24.9 | 24.9 | +0.5 (+2.05%) | 1,708,609 |
| 3 May 2013 | CNY | 24.2 | 24.75 | 24.2 | 24.4 | 24.4 | +0.35 (+1.46%) | 753,814 |
| 2 May 2013 | CNY | 24.05 | 24.1 | 23.9 | 24.05 | 24.05 | -0.25 (-1.03%) | 882,611 |
