| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2013 | CNY | 5.67 | 5.85 | 5.61 | 5.74 | 5.74 | +0.06 (+1.06%) | 3,047,855 |
| 20 Aug 2013 | CNY | 5.72 | 5.76 | 5.62 | 5.68 | 5.68 | -0.07 (-1.22%) | 2,329,864 |
| 19 Aug 2013 | CNY | 5.55 | 5.77 | 5.5 | 5.75 | 5.75 | +0.22 (+3.98%) | 3,791,233 |
| 16 Aug 2013 | CNY | 5.61 | 5.75 | 5.44 | 5.53 | 5.53 | -0.15 (-2.64%) | 3,817,759 |
| 15 Aug 2013 | CNY | 5.71 | 5.74 | 5.65 | 5.68 | 5.68 | -0.07 (-1.22%) | 2,736,107 |
| 14 Aug 2013 | CNY | 5.81 | 5.87 | 5.74 | 5.75 | 5.75 | -0.07 (-1.20%) | 3,541,259 |
| 13 Aug 2013 | CNY | 5.75 | 5.93 | 5.75 | 5.82 | 5.82 | +0.07 (+1.22%) | 4,158,653 |
| 12 Aug 2013 | CNY | 5.65 | 5.76 | 5.65 | 5.75 | 5.75 | +0.07 (+1.23%) | 3,818,901 |
| 9 Aug 2013 | CNY | 5.64 | 5.75 | 5.58 | 5.68 | 5.68 | -0.02 (-0.35%) | 3,935,252 |
| 8 Aug 2013 | CNY | 5.6 | 5.77 | 5.58 | 5.7 | 5.7 | -0.01 (-0.18%) | 5,296,136 |
| 7 Aug 2013 | CNY | 5.5 | 5.89 | 5.5 | 5.71 | 5.71 | +0.07 (+1.24%) | 6,944,722 |
| 6 Aug 2013 | CNY | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.0 (0.0%) | 0 |
| 5 Aug 2013 | CNY | 5.62 | 5.7 | 5.6 | 5.64 | 5.64 | +0.04 (+0.71%) | 1,861,408 |
| 2 Aug 2013 | CNY | 5.6 | 5.61 | 5.54 | 5.6 | 5.6 | +0.02 (+0.36%) | 2,103,567 |
| 1 Aug 2013 | CNY | 5.49 | 5.58 | 5.49 | 5.58 | 5.58 | +0.1 (+1.82%) | 1,547,863 |
| 31 Jul 2013 | CNY | 5.46 | 5.59 | 5.45 | 5.48 | 5.48 | +0.01 (+0.18%) | 1,533,462 |
| 30 Jul 2013 | CNY | 5.36 | 5.55 | 5.31 | 5.47 | 5.47 | +0.11 (+2.05%) | 1,960,038 |
| 29 Jul 2013 | CNY | 5.46 | 5.5 | 5.35 | 5.36 | 5.36 | -0.15 (-2.72%) | 1,511,745 |
| 26 Jul 2013 | CNY | 5.43 | 5.57 | 5.42 | 5.51 | 5.51 | +0.06 (+1.10%) | 1,439,034 |
| 25 Jul 2013 | CNY | 5.58 | 5.6 | 5.43 | 5.45 | 5.45 | -0.14 (-2.50%) | 1,931,442 |
| 24 Jul 2013 | CNY | 5.61 | 5.65 | 5.53 | 5.59 | 5.59 | -0.02 (-0.36%) | 2,446,488 |
| 23 Jul 2013 | CNY | 5.49 | 5.64 | 5.48 | 5.61 | 5.61 | +0.11 (+2%) | 1,395,538 |
| 22 Jul 2013 | CNY | 5.48 | 5.5 | 5.33 | 5.5 | 5.5 | -0.02 (-0.36%) | 1,634,116 |
| 19 Jul 2013 | CNY | 5.66 | 5.77 | 5.51 | 5.52 | 5.52 | -0.19 (-3.33%) | 1,926,625 |
| 18 Jul 2013 | CNY | 5.82 | 5.82 | 5.67 | 5.71 | 5.71 | -0.09 (-1.55%) | 1,642,492 |
| 17 Jul 2013 | CNY | 5.81 | 6 | 5.74 | 5.8 | 5.8 | -0.06 (-1.02%) | 2,876,527 |
| 16 Jul 2013 | CNY | 5.88 | 5.88 | 5.71 | 5.86 | 5.86 | -0.08 (-1.35%) | 2,854,130 |
| 15 Jul 2013 | CNY | 5.74 | 6.09 | 5.68 | 5.94 | 5.94 | +0.24 (+4.21%) | 4,230,350 |
| 12 Jul 2013 | CNY | 5.8 | 5.8 | 5.68 | 5.7 | 5.7 | -0.11 (-1.89%) | 2,388,044 |
| 11 Jul 2013 | CNY | 5.65 | 5.84 | 5.6 | 5.81 | 5.81 | +0.16 (+2.83%) | 3,213,005 |
