| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2013 | CNY | 4.7857 | 4.8071 | 4.6786 | 4.6857 | 4.6857 | -0.121 (-2.53%) | 4,723,198 |
| 25 Sep 2013 | CNY | 4.9071 | 4.95 | 4.7857 | 4.8071 | 4.8071 | -0.1 (-2.04%) | 4,883,466 |
| 24 Sep 2013 | CNY | 5 | 5 | 4.85 | 4.9071 | 4.9071 | -0.121 (-2.42%) | 6,062,611 |
| 23 Sep 2013 | CNY | 4.85 | 5.0929 | 4.85 | 5.0286 | 5.0286 | +0.15 (+3.07%) | 7,304,260 |
| 18 Sep 2013 | CNY | 4.7929 | 4.8857 | 4.7571 | 4.8786 | 4.8786 | +0.086 (+1.79%) | 4,187,461 |
| 17 Sep 2013 | CNY | 5.0214 | 5.0214 | 4.7714 | 4.7929 | 4.7929 | -0.243 (-4.82%) | 7,570,197 |
| 16 Sep 2013 | CNY | 5.1286 | 5.2214 | 4.9857 | 5.0357 | 5.0357 | -0.064 (-1.26%) | 9,614,298 |
| 13 Sep 2013 | CNY | 4.9929 | 5.1071 | 4.95 | 5.1 | 5.1 | +0.086 (+1.71%) | 7,149,963 |
| 12 Sep 2013 | CNY | 5.1143 | 5.1786 | 5.0143 | 5.0143 | 5.0143 | -0.121 (-2.36%) | 7,034,571 |
| 11 Sep 2013 | CNY | 5.1286 | 5.2571 | 5.0429 | 5.1357 | 5.1357 | -0.129 (-2.44%) | 13,647,277 |
| 10 Sep 2013 | CNY | 5.0143 | 5.3143 | 4.9714 | 5.2643 | 5.2643 | +0.229 (+4.54%) | 26,393,710 |
| 9 Sep 2013 | CNY | 4.8857 | 5.1143 | 4.8214 | 5.0357 | 5.0357 | +0.164 (+3.37%) | 12,530,617 |
| 6 Sep 2013 | CNY | 4.7143 | 4.8714 | 4.7143 | 4.8714 | 4.8714 | +0.157 (+3.33%) | 9,968,530 |
| 5 Sep 2013 | CNY | 4.6929 | 4.75 | 4.6286 | 4.7143 | 4.7143 | +0.007 (+0.15%) | 3,879,799 |
| 4 Sep 2013 | CNY | 4.7786 | 4.8143 | 4.6929 | 4.7071 | 4.7071 | -0.071 (-1.50%) | 4,353,914 |
| 3 Sep 2013 | CNY | 4.7857 | 4.85 | 4.7143 | 4.7786 | 4.7786 | -0.007 (-0.15%) | 5,938,303 |
| 2 Sep 2013 | CNY | 4.5357 | 4.8071 | 4.5357 | 4.7857 | 4.7857 | +0.229 (+5.02%) | 6,896,580 |
| 30 Aug 2013 | CNY | 4.6429 | 4.6929 | 4.5357 | 4.5571 | 4.5571 | -0.1 (-2.15%) | 5,278,348 |
| 29 Aug 2013 | CNY | 4.7643 | 4.7786 | 4.5714 | 4.6571 | 4.6571 | -0.107 (-2.25%) | 5,541,863 |
| 28 Aug 2013 | CNY | 4.7643 | 4.9 | 4.7286 | 4.7643 | 4.7643 | -0.007 (-0.15%) | 9,199,108 |
| 27 Aug 2013 | CNY | 4.6786 | 4.7929 | 4.6357 | 4.7714 | 4.7714 | +0.136 (+2.93%) | 7,283,606 |
| 26 Aug 2013 | CNY | 4.5786 | 4.6429 | 4.55 | 4.6357 | 4.6357 | +0.1 (+2.20%) | 3,675,068 |
| 23 Aug 2013 | CNY | 4.6429 | 4.6571 | 4.4357 | 4.5357 | 4.5357 | -0.064 (-1.40%) | 4,327,121 |
| 22 Aug 2013 | CNY | 4.6286 | 4.7 | 4.5786 | 4.6 | 4.6 | -0.05 (-1.08%) | 3,687,986 |
| 21 Aug 2013 | CNY | 4.7071 | 4.7143 | 4.6071 | 4.65 | 4.65 | -0.064 (-1.36%) | 4,160,730 |
| 20 Aug 2013 | CNY | 4.7357 | 4.8429 | 4.6857 | 4.7143 | 4.7143 | +0.007 (+0.15%) | 4,419,972 |
| 19 Aug 2013 | CNY | 4.6643 | 4.7429 | 4.5643 | 4.7071 | 4.7071 | +0.029 (+0.61%) | 4,522,274 |
| 16 Aug 2013 | CNY | 4.6429 | 4.85 | 4.6429 | 4.6786 | 4.6786 | -0.007 (-0.15%) | 6,555,463 |
| 15 Aug 2013 | CNY | 4.8786 | 4.8786 | 4.6714 | 4.6857 | 4.6857 | -0.193 (-3.95%) | 8,366,297 |
| 14 Aug 2013 | CNY | 4.8214 | 4.9929 | 4.7857 | 4.8786 | 4.8786 | -0.007 (-0.15%) | 12,981,507 |
