| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2013 | CNY | 4.06 | 4.13 | 4.04 | 4.1 | 4.1 | +0.02 (+0.49%) | 12,806,653 |
| 12 Aug 2013 | CNY | 3.99 | 4.09 | 3.97 | 4.08 | 4.08 | +0.1 (+2.51%) | 17,076,106 |
| 9 Aug 2013 | CNY | 3.96 | 4.04 | 3.94 | 3.98 | 3.98 | +0.02 (+0.51%) | 10,496,912 |
| 8 Aug 2013 | CNY | 3.92 | 4.02 | 3.89 | 3.96 | 3.96 | +0.04 (+1.02%) | 10,410,272 |
| 7 Aug 2013 | CNY | 3.91 | 3.97 | 3.9 | 3.92 | 3.92 | -0.01 (-0.25%) | 9,706,110 |
| 6 Aug 2013 | CNY | 3.91 | 3.95 | 3.86 | 3.93 | 3.93 | +0.02 (+0.51%) | 8,927,251 |
| 5 Aug 2013 | CNY | 3.86 | 3.93 | 3.84 | 3.91 | 3.91 | +0.06 (+1.56%) | 7,196,044 |
| 2 Aug 2013 | CNY | 3.89 | 3.92 | 3.84 | 3.85 | 3.85 | -0.03 (-0.77%) | 7,173,612 |
| 1 Aug 2013 | CNY | 3.81 | 3.88 | 3.78 | 3.88 | 3.88 | +0.09 (+2.37%) | 7,464,291 |
| 31 Jul 2013 | CNY | 3.79 | 3.86 | 3.78 | 3.79 | 3.79 | 0.0 (0.0%) | 4,286,567 |
| 30 Jul 2013 | CNY | 3.78 | 3.83 | 3.7 | 3.79 | 3.79 | +0.01 (+0.26%) | 6,616,648 |
| 29 Jul 2013 | CNY | 3.9 | 3.91 | 3.73 | 3.78 | 3.78 | -0.16 (-4.06%) | 12,250,591 |
| 26 Jul 2013 | CNY | 3.94 | 3.97 | 3.91 | 3.94 | 3.94 | -0.02 (-0.51%) | 4,112,136 |
| 25 Jul 2013 | CNY | 3.99 | 4.01 | 3.93 | 3.96 | 3.96 | -0.01 (-0.25%) | 5,564,300 |
| 24 Jul 2013 | CNY | 3.99 | 4 | 3.91 | 3.97 | 3.97 | -0.03 (-0.75%) | 10,182,528 |
| 23 Jul 2013 | CNY | 3.92 | 4.05 | 3.91 | 4 | 4 | +0.08 (+2.04%) | 9,942,581 |
| 22 Jul 2013 | CNY | 3.88 | 3.93 | 3.82 | 3.92 | 3.92 | +0.02 (+0.51%) | 5,557,547 |
| 19 Jul 2013 | CNY | 4.02 | 4.05 | 3.9 | 3.9 | 3.9 | -0.09 (-2.26%) | 7,404,687 |
| 18 Jul 2013 | CNY | 4 | 4.08 | 3.98 | 3.99 | 3.99 | -0.03 (-0.75%) | 5,989,053 |
| 17 Jul 2013 | CNY | 4.1 | 4.12 | 4 | 4.02 | 4.02 | -0.08 (-1.95%) | 8,435,164 |
| 16 Jul 2013 | CNY | 4.03 | 4.11 | 4 | 4.1 | 4.1 | +0.07 (+1.74%) | 8,955,338 |
| 15 Jul 2013 | CNY | 3.99 | 4.05 | 3.97 | 4.03 | 4.03 | +0.06 (+1.51%) | 7,786,212 |
| 12 Jul 2013 | CNY | 4.07 | 4.08 | 3.97 | 3.97 | 3.97 | -0.08 (-1.98%) | 10,366,964 |
| 11 Jul 2013 | CNY | 3.95 | 4.09 | 3.95 | 4.05 | 4.05 | +0.1 (+2.53%) | 13,059,078 |
| 10 Jul 2013 | CNY | 3.86 | 3.96 | 3.8 | 3.95 | 3.95 | +0.1 (+2.60%) | 8,316,556 |
| 9 Jul 2013 | CNY | 3.85 | 3.89 | 3.83 | 3.85 | 3.85 | +0.03 (+0.79%) | 6,518,800 |
| 8 Jul 2013 | CNY | 3.95 | 3.96 | 3.8 | 3.82 | 3.82 | -0.23 (-5.68%) | 11,918,671 |
| 5 Jul 2013 | CNY | 4.06 | 4.12 | 4 | 4.05 | 4.05 | -0.02 (-0.49%) | 11,424,342 |
| 4 Jul 2013 | CNY | 4.02 | 4.11 | 3.95 | 4.07 | 4.07 | +0.03 (+0.74%) | 13,329,098 |
| 3 Jul 2013 | CNY | 4.02 | 4.08 | 3.92 | 4.04 | 4.04 | +0.01 (+0.25%) | 9,256,367 |
