| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2013 | CNY | 3.86 | 3.87 | 3.8 | 3.84 | 3.84 | +0.02 (+0.52%) | 3,090,442 |
| 20 Aug 2013 | CNY | 3.86 | 3.91 | 3.79 | 3.82 | 3.82 | -0.07 (-1.80%) | 6,051,326 |
| 19 Aug 2013 | CNY | 3.86 | 3.93 | 3.76 | 3.89 | 3.89 | +0.03 (+0.78%) | 6,809,924 |
| 16 Aug 2013 | CNY | 3.9 | 4.04 | 3.84 | 3.86 | 3.86 | -0.05 (-1.28%) | 7,974,790 |
| 15 Aug 2013 | CNY | 3.94 | 3.99 | 3.9 | 3.91 | 3.91 | -0.04 (-1.01%) | 5,380,096 |
| 14 Aug 2013 | CNY | 4.02 | 4.05 | 3.9 | 3.95 | 3.95 | -0.07 (-1.74%) | 10,361,570 |
| 13 Aug 2013 | CNY | 4.03 | 4.12 | 4 | 4.02 | 4.02 | -0.02 (-0.50%) | 10,971,109 |
| 12 Aug 2013 | CNY | 3.89 | 4.05 | 3.85 | 4.04 | 4.04 | +0.16 (+4.12%) | 16,952,111 |
| 9 Aug 2013 | CNY | 3.79 | 3.93 | 3.76 | 3.88 | 3.88 | +0.12 (+3.19%) | 15,814,760 |
| 8 Aug 2013 | CNY | 3.76 | 3.81 | 3.72 | 3.76 | 3.76 | +0.02 (+0.53%) | 5,237,793 |
| 7 Aug 2013 | CNY | 3.74 | 3.8 | 3.72 | 3.74 | 3.74 | -0.01 (-0.27%) | 5,597,195 |
| 6 Aug 2013 | CNY | 3.67 | 3.77 | 3.65 | 3.75 | 3.75 | +0.05 (+1.35%) | 6,254,710 |
| 5 Aug 2013 | CNY | 3.65 | 3.72 | 3.64 | 3.7 | 3.7 | +0.03 (+0.82%) | 4,431,187 |
| 2 Aug 2013 | CNY | 3.67 | 3.78 | 3.63 | 3.67 | 3.67 | +0.04 (+1.10%) | 7,865,664 |
| 1 Aug 2013 | CNY | 3.57 | 3.66 | 3.57 | 3.63 | 3.63 | +0.07 (+1.97%) | 3,533,141 |
| 31 Jul 2013 | CNY | 3.6 | 3.65 | 3.54 | 3.56 | 3.56 | -0.02 (-0.56%) | 3,079,906 |
| 30 Jul 2013 | CNY | 3.55 | 3.62 | 3.52 | 3.58 | 3.58 | +0.05 (+1.42%) | 3,100,141 |
| 29 Jul 2013 | CNY | 3.61 | 3.66 | 3.52 | 3.53 | 3.53 | -0.1 (-2.75%) | 4,098,612 |
| 26 Jul 2013 | CNY | 3.64 | 3.71 | 3.6 | 3.63 | 3.63 | -0.03 (-0.82%) | 3,380,805 |
| 25 Jul 2013 | CNY | 3.69 | 3.72 | 3.64 | 3.66 | 3.66 | -0.02 (-0.54%) | 3,890,135 |
| 24 Jul 2013 | CNY | 3.73 | 3.75 | 3.62 | 3.68 | 3.68 | -0.05 (-1.34%) | 5,069,112 |
| 23 Jul 2013 | CNY | 3.64 | 3.76 | 3.61 | 3.73 | 3.73 | +0.1 (+2.75%) | 5,693,301 |
| 22 Jul 2013 | CNY | 3.61 | 3.63 | 3.57 | 3.63 | 3.63 | +0.04 (+1.11%) | 3,113,118 |
| 19 Jul 2013 | CNY | 3.77 | 3.77 | 3.57 | 3.59 | 3.59 | -0.15 (-4.01%) | 6,796,225 |
| 18 Jul 2013 | CNY | 3.82 | 3.84 | 3.73 | 3.74 | 3.74 | -0.1 (-2.60%) | 4,631,729 |
| 17 Jul 2013 | CNY | 3.87 | 3.92 | 3.83 | 3.84 | 3.84 | -0.04 (-1.03%) | 4,047,032 |
| 16 Jul 2013 | CNY | 3.85 | 3.88 | 3.82 | 3.88 | 3.88 | +0.01 (+0.26%) | 4,691,653 |
| 15 Jul 2013 | CNY | 3.81 | 3.92 | 3.8 | 3.87 | 3.87 | +0.06 (+1.57%) | 7,520,013 |
| 12 Jul 2013 | CNY | 3.91 | 3.94 | 3.8 | 3.81 | 3.81 | -0.11 (-2.81%) | 5,356,388 |
| 11 Jul 2013 | CNY | 3.79 | 3.98 | 3.79 | 3.92 | 3.92 | +0.12 (+3.16%) | 11,107,841 |
