| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2013 | CNY | 3.79 | 3.92 | 3.77 | 3.89 | 3.89 | +0.1 (+2.64%) | 5,712,064 |
| 17 Oct 2013 | CNY | 3.85 | 3.89 | 3.76 | 3.79 | 3.79 | -0.06 (-1.56%) | 5,793,490 |
| 16 Oct 2013 | CNY | 3.94 | 3.95 | 3.82 | 3.85 | 3.85 | -0.08 (-2.04%) | 7,573,725 |
| 15 Oct 2013 | CNY | 3.99 | 4 | 3.89 | 3.93 | 3.93 | -0.07 (-1.75%) | 9,641,950 |
| 14 Oct 2013 | CNY | 4.03 | 4.05 | 3.99 | 4 | 4 | -0.03 (-0.74%) | 8,206,365 |
| 11 Oct 2013 | CNY | 4 | 4.06 | 3.95 | 4.03 | 4.03 | -0.01 (-0.25%) | 9,375,478 |
| 10 Oct 2013 | CNY | 3.99 | 4.14 | 3.98 | 4.04 | 4.04 | +0.07 (+1.76%) | 14,719,905 |
| 9 Oct 2013 | CNY | 3.99 | 3.99 | 3.88 | 3.97 | 3.97 | -0.08 (-1.98%) | 13,036,277 |
| 8 Oct 2013 | CNY | 3.91 | 4.06 | 3.85 | 4.05 | 4.05 | +0.12 (+3.05%) | 9,576,423 |
| 30 Sep 2013 | CNY | 3.87 | 3.95 | 3.87 | 3.93 | 3.93 | +0.07 (+1.81%) | 6,855,575 |
| 27 Sep 2013 | CNY | 3.92 | 4.04 | 3.81 | 3.86 | 3.86 | -0.06 (-1.53%) | 11,877,902 |
| 26 Sep 2013 | CNY | 4.11 | 4.11 | 3.92 | 3.92 | 3.92 | -0.19 (-4.62%) | 14,054,866 |
| 25 Sep 2013 | CNY | 4.23 | 4.3 | 4.1 | 4.11 | 4.11 | -0.16 (-3.75%) | 18,421,452 |
| 24 Sep 2013 | CNY | 4.18 | 4.27 | 4.07 | 4.27 | 4.27 | +0.09 (+2.15%) | 25,123,442 |
| 23 Sep 2013 | CNY | 4.14 | 4.24 | 4.06 | 4.18 | 4.18 | 0.0 (0.0%) | 20,881,443 |
| 18 Sep 2013 | CNY | 4.06 | 4.24 | 3.98 | 4.18 | 4.18 | +0.06 (+1.46%) | 23,816,211 |
| 17 Sep 2013 | CNY | 4.45 | 4.45 | 4.08 | 4.12 | 4.12 | -0.35 (-7.83%) | 51,863,621 |
| 16 Sep 2013 | CNY | 4.12 | 4.47 | 4.01 | 4.47 | 4.47 | +0.41 (+10.10%) | 61,494,608 |
| 13 Sep 2013 | CNY | 4.18 | 4.33 | 4.06 | 4.06 | 4.06 | -0.08 (-1.93%) | 35,518,377 |
| 12 Sep 2013 | CNY | 3.95 | 4.14 | 3.94 | 4.14 | 4.14 | +0.19 (+4.81%) | 29,387,554 |
| 11 Sep 2013 | CNY | 3.9 | 4.07 | 3.88 | 3.95 | 3.95 | +0.03 (+0.77%) | 13,719,645 |
| 10 Sep 2013 | CNY | 3.79 | 4.1 | 3.76 | 3.92 | 3.92 | +0.09 (+2.35%) | 20,364,631 |
| 9 Sep 2013 | CNY | 3.55 | 3.9 | 3.53 | 3.83 | 3.83 | +0.28 (+7.89%) | 30,273,468 |
| 6 Sep 2013 | CNY | 3.54 | 3.56 | 3.52 | 3.55 | 3.55 | +0.01 (+0.28%) | 5,067,360 |
| 5 Sep 2013 | CNY | 3.58 | 3.58 | 3.53 | 3.54 | 3.54 | -0.04 (-1.12%) | 3,840,642 |
| 4 Sep 2013 | CNY | 3.57 | 3.59 | 3.53 | 3.58 | 3.58 | +0.02 (+0.56%) | 6,462,791 |
| 3 Sep 2013 | CNY | 3.55 | 3.58 | 3.53 | 3.56 | 3.56 | +0.01 (+0.28%) | 5,173,372 |
| 2 Sep 2013 | CNY | 3.51 | 3.55 | 3.48 | 3.55 | 3.55 | +0.02 (+0.57%) | 4,450,426 |
| 30 Aug 2013 | CNY | 3.51 | 3.62 | 3.48 | 3.53 | 3.53 | +0.03 (+0.86%) | 11,344,948 |
| 29 Aug 2013 | CNY | 3.5 | 3.51 | 3.47 | 3.5 | 3.5 | +0.02 (+0.57%) | 3,189,330 |
