| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2013 | CNY | 5.76 | 5.8 | 5.62 | 5.64 | 5.64 | -0.12 (-2.08%) | 11,165,775 |
| 17 Sep 2013 | CNY | 5.75 | 5.9 | 5.71 | 5.76 | 5.76 | +0.03 (+0.52%) | 16,977,001 |
| 16 Sep 2013 | CNY | 5.77 | 5.79 | 5.71 | 5.73 | 5.73 | -0.01 (-0.17%) | 7,546,495 |
| 13 Sep 2013 | CNY | 5.81 | 5.81 | 5.7 | 5.74 | 5.74 | -0.07 (-1.20%) | 9,878,942 |
| 12 Sep 2013 | CNY | 5.83 | 5.93 | 5.8 | 5.81 | 5.81 | -0.02 (-0.34%) | 16,123,672 |
| 11 Sep 2013 | CNY | 5.78 | 5.84 | 5.67 | 5.83 | 5.83 | +0.04 (+0.69%) | 19,483,871 |
| 10 Sep 2013 | CNY | 5.68 | 5.89 | 5.66 | 5.79 | 5.79 | +0.09 (+1.58%) | 19,932,926 |
| 9 Sep 2013 | CNY | 5.63 | 5.74 | 5.63 | 5.7 | 5.7 | +0.07 (+1.24%) | 10,800,996 |
| 6 Sep 2013 | CNY | 5.68 | 5.71 | 5.58 | 5.63 | 5.63 | -0.04 (-0.71%) | 10,464,312 |
| 5 Sep 2013 | CNY | 5.67 | 5.75 | 5.64 | 5.67 | 5.67 | 0.0 (0.0%) | 7,561,846 |
| 4 Sep 2013 | CNY | 5.71 | 5.72 | 5.64 | 5.67 | 5.67 | -0.06 (-1.05%) | 9,587,807 |
| 3 Sep 2013 | CNY | 5.58 | 5.79 | 5.55 | 5.73 | 5.73 | +0.16 (+2.87%) | 14,967,519 |
| 2 Sep 2013 | CNY | 5.56 | 5.62 | 5.5 | 5.57 | 5.57 | -0.03 (-0.54%) | 7,200,495 |
| 30 Aug 2013 | CNY | 5.7 | 5.75 | 5.54 | 5.6 | 5.6 | -0.13 (-2.27%) | 10,794,049 |
| 29 Aug 2013 | CNY | 5.62 | 5.79 | 5.61 | 5.73 | 5.73 | +0.1 (+1.78%) | 11,305,970 |
| 28 Aug 2013 | CNY | 5.7 | 5.71 | 5.6 | 5.63 | 5.63 | -0.15 (-2.60%) | 11,790,711 |
| 27 Aug 2013 | CNY | 5.67 | 5.85 | 5.58 | 5.78 | 5.78 | +0.11 (+1.94%) | 15,290,214 |
| 26 Aug 2013 | CNY | 5.6 | 5.68 | 5.56 | 5.67 | 5.67 | +0.09 (+1.61%) | 7,779,829 |
| 23 Aug 2013 | CNY | 5.65 | 5.68 | 5.45 | 5.58 | 5.58 | -0.06 (-1.06%) | 11,590,603 |
| 22 Aug 2013 | CNY | 5.67 | 5.76 | 5.6 | 5.64 | 5.64 | -0.07 (-1.23%) | 11,453,683 |
| 21 Aug 2013 | CNY | 5.68 | 5.73 | 5.63 | 5.71 | 5.71 | +0.09 (+1.60%) | 6,945,356 |
| 20 Aug 2013 | CNY | 5.76 | 5.8 | 5.56 | 5.62 | 5.62 | -0.14 (-2.43%) | 12,298,497 |
| 19 Aug 2013 | CNY | 5.7 | 5.81 | 5.64 | 5.76 | 5.76 | +0.01 (+0.17%) | 9,790,756 |
| 16 Aug 2013 | CNY | 5.92 | 6.06 | 5.74 | 5.75 | 5.75 | -0.25 (-4.17%) | 18,468,175 |
| 15 Aug 2013 | CNY | 5.93 | 6.15 | 5.93 | 6 | 6 | +0.02 (+0.33%) | 21,313,946 |
| 14 Aug 2013 | CNY | 6.14 | 6.18 | 5.93 | 5.98 | 5.98 | -0.07 (-1.16%) | 19,372,300 |
| 13 Aug 2013 | CNY | 5.88 | 6.17 | 5.87 | 6.05 | 6.05 | +0.15 (+2.54%) | 23,884,374 |
| 12 Aug 2013 | CNY | 5.75 | 5.93 | 5.7 | 5.9 | 5.9 | +0.16 (+2.79%) | 14,151,153 |
| 9 Aug 2013 | CNY | 5.74 | 5.86 | 5.67 | 5.74 | 5.74 | -0.02 (-0.35%) | 11,796,301 |
| 8 Aug 2013 | CNY | 5.86 | 5.89 | 5.73 | 5.76 | 5.76 | -0.09 (-1.54%) | 13,582,677 |
