| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2013 | CNY | 4.225 | 4.2417 | 4.2 | 4.2333 | 4.2333 | -0.008 (-0.20%) | 5,779,387 |
| 12 Aug 2013 | CNY | 4.1833 | 4.2417 | 4.1667 | 4.2417 | 4.2417 | +0.067 (+1.60%) | 8,056,383 |
| 9 Aug 2013 | CNY | 4.1667 | 4.2083 | 4.125 | 4.175 | 4.175 | +0.025 (+0.60%) | 5,775,879 |
| 8 Aug 2013 | CNY | 4.1583 | 4.1833 | 4.1333 | 4.15 | 4.15 | -0.008 (-0.20%) | 4,196,415 |
| 7 Aug 2013 | CNY | 4.2167 | 4.225 | 4.1417 | 4.1583 | 4.1583 | -0.058 (-1.38%) | 7,082,594 |
| 6 Aug 2013 | CNY | 4.125 | 4.2333 | 4.1083 | 4.2167 | 4.2167 | +0.083 (+2.02%) | 10,374,405 |
| 5 Aug 2013 | CNY | 4.05 | 4.1333 | 4.05 | 4.1333 | 4.1333 | +0.067 (+1.64%) | 5,094,218 |
| 2 Aug 2013 | CNY | 4.1333 | 4.1667 | 4.0583 | 4.0667 | 4.0667 | -0.058 (-1.41%) | 6,909,895 |
| 1 Aug 2013 | CNY | 4.0583 | 4.1333 | 4.05 | 4.125 | 4.125 | +0.05 (+1.23%) | 8,696,226 |
| 31 Jul 2013 | CNY | 4.05 | 4.1167 | 4.025 | 4.075 | 4.075 | +0.05 (+1.24%) | 7,137,236 |
| 30 Jul 2013 | CNY | 4 | 4.05 | 3.925 | 4.025 | 4.025 | +0.025 (+0.63%) | 5,975,444 |
| 29 Jul 2013 | CNY | 4.0583 | 4.125 | 3.9833 | 4 | 4 | -0.05 (-1.23%) | 6,066,225 |
| 26 Jul 2013 | CNY | 4.05 | 4.1 | 4.0167 | 4.05 | 4.05 | -0.025 (-0.61%) | 3,738,676 |
| 25 Jul 2013 | CNY | 4.1583 | 4.1833 | 4.0667 | 4.075 | 4.075 | -0.083 (-2.00%) | 6,001,412 |
| 24 Jul 2013 | CNY | 4.1083 | 4.1667 | 4.0583 | 4.1583 | 4.1583 | +0.075 (+1.84%) | 11,830,990 |
| 23 Jul 2013 | CNY | 3.9833 | 4.1417 | 3.9667 | 4.0833 | 4.0833 | +0.083 (+2.08%) | 11,303,494 |
| 22 Jul 2013 | CNY | 3.9333 | 4.025 | 3.9333 | 4 | 4 | +0.133 (+3.45%) | 8,567,445 |
| 19 Jul 2013 | CNY | 3.8917 | 3.9667 | 3.8417 | 3.8667 | 3.8667 | -0.042 (-1.06%) | 4,648,750 |
| 18 Jul 2013 | CNY | 3.9417 | 3.9583 | 3.875 | 3.9083 | 3.9083 | -0.042 (-1.06%) | 4,286,874 |
| 17 Jul 2013 | CNY | 4 | 4.05 | 3.875 | 3.95 | 3.95 | -0.05 (-1.25%) | 5,892,362 |
| 16 Jul 2013 | CNY | 4.0083 | 4.025 | 3.9333 | 4 | 4 | -0.008 (-0.21%) | 5,638,693 |
| 15 Jul 2013 | CNY | 3.9333 | 4.0583 | 3.9333 | 4.0083 | 4.0083 | +0.083 (+2.12%) | 6,400,465 |
| 12 Jul 2013 | CNY | 3.9 | 4.025 | 3.8917 | 3.925 | 3.925 | 0.0 (0.0%) | 9,783,494 |
| 11 Jul 2013 | CNY | 3.8417 | 4.0083 | 3.8333 | 3.925 | 3.925 | +0.217 (+5.84%) | 17,399,395 |
| 10 Jul 2013 | CNY | 3.6 | 3.7167 | 3.5917 | 3.7083 | 3.7083 | +0.117 (+3.25%) | 5,281,808 |
| 9 Jul 2013 | CNY | 3.5917 | 3.6417 | 3.5667 | 3.5917 | 3.5917 | +0.017 (+0.47%) | 2,466,621 |
| 8 Jul 2013 | CNY | 3.7083 | 3.7083 | 3.5583 | 3.575 | 3.575 | -0.2 (-5.30%) | 6,525,932 |
| 5 Jul 2013 | CNY | 3.775 | 3.8167 | 3.7583 | 3.775 | 3.775 | 0.0 (0.0%) | 4,603,562 |
| 4 Jul 2013 | CNY | 3.6833 | 3.8333 | 3.65 | 3.775 | 3.775 | +0.058 (+1.57%) | 5,384,103 |
| 3 Jul 2013 | CNY | 3.7667 | 3.775 | 3.6583 | 3.7167 | 3.7167 | -0.05 (-1.33%) | 2,948,422 |
