| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2013 | CNY | 6.22 | 6.26 | 6.14 | 6.24 | 6.24 | +0.02 (+0.32%) | 3,941,716 |
| 5 Aug 2013 | CNY | 6.03 | 6.27 | 6.03 | 6.22 | 6.22 | +0.19 (+3.15%) | 5,438,258 |
| 2 Aug 2013 | CNY | 6.03 | 6.07 | 6 | 6.03 | 6.03 | 0.0 (0.0%) | 1,681,470 |
| 1 Aug 2013 | CNY | 5.9 | 6.04 | 5.9 | 6.03 | 6.03 | +0.13 (+2.20%) | 1,693,557 |
| 31 Jul 2013 | CNY | 5.91 | 5.99 | 5.89 | 5.9 | 5.9 | -0.01 (-0.17%) | 1,437,995 |
| 30 Jul 2013 | CNY | 5.91 | 5.97 | 5.86 | 5.91 | 5.91 | 0.0 (0.0%) | 1,591,620 |
| 29 Jul 2013 | CNY | 5.94 | 6.01 | 5.89 | 5.91 | 5.91 | -0.07 (-1.17%) | 1,351,405 |
| 26 Jul 2013 | CNY | 6.04 | 6.04 | 5.91 | 5.98 | 5.98 | -0.06 (-0.99%) | 2,139,870 |
| 25 Jul 2013 | CNY | 6.12 | 6.14 | 6.03 | 6.04 | 6.04 | -0.1 (-1.63%) | 2,467,329 |
| 24 Jul 2013 | CNY | 6.09 | 6.21 | 6.09 | 6.14 | 6.14 | +0.04 (+0.66%) | 3,270,174 |
| 23 Jul 2013 | CNY | 5.97 | 6.12 | 5.96 | 6.1 | 6.1 | +0.12 (+2.01%) | 2,495,781 |
| 22 Jul 2013 | CNY | 5.88 | 5.99 | 5.82 | 5.98 | 5.98 | +0.06 (+1.01%) | 1,385,355 |
| 19 Jul 2013 | CNY | 6 | 6.02 | 5.91 | 5.92 | 5.92 | -0.1 (-1.66%) | 2,656,221 |
| 18 Jul 2013 | CNY | 6.01 | 6.06 | 5.98 | 6.02 | 6.02 | -0.06 (-0.99%) | 2,768,200 |
| 17 Jul 2013 | CNY | 6.19 | 6.22 | 6.05 | 6.08 | 6.08 | -0.15 (-2.41%) | 3,052,553 |
| 16 Jul 2013 | CNY | 6.2 | 6.25 | 6.08 | 6.23 | 6.23 | +0.01 (+0.16%) | 4,267,450 |
| 15 Jul 2013 | CNY | 6.31 | 6.36 | 6.16 | 6.22 | 6.22 | -0.19 (-2.96%) | 5,944,203 |
| 12 Jul 2013 | CNY | 6.45 | 6.49 | 6.36 | 6.41 | 6.41 | -0.06 (-0.93%) | 2,553,602 |
| 11 Jul 2013 | CNY | 6.3 | 6.53 | 6.27 | 6.47 | 6.47 | +0.17 (+2.70%) | 4,728,090 |
| 10 Jul 2013 | CNY | 6.19 | 6.38 | 6.17 | 6.3 | 6.3 | +0.11 (+1.78%) | 2,914,657 |
| 9 Jul 2013 | CNY | 6.22 | 6.34 | 6.11 | 6.19 | 6.19 | -0.1 (-1.59%) | 1,683,315 |
| 8 Jul 2013 | CNY | 6.42 | 6.48 | 6.28 | 6.29 | 6.29 | -0.24 (-3.68%) | 3,257,612 |
| 5 Jul 2013 | CNY | 6.43 | 6.58 | 6.4 | 6.53 | 6.53 | +0.03 (+0.46%) | 4,742,259 |
| 4 Jul 2013 | CNY | 6.12 | 6.64 | 6.12 | 6.5 | 6.5 | +0.36 (+5.86%) | 6,853,040 |
| 3 Jul 2013 | CNY | 6.22 | 6.24 | 6.05 | 6.14 | 6.14 | -0.11 (-1.76%) | 1,788,018 |
| 2 Jul 2013 | CNY | 6.14 | 6.27 | 6.11 | 6.25 | 6.25 | +0.12 (+1.96%) | 2,067,031 |
| 1 Jul 2013 | CNY | 6.08 | 6.14 | 6 | 6.13 | 6.13 | +0.04 (+0.66%) | 1,255,207 |
| 28 Jun 2013 | CNY | 5.92 | 6.09 | 5.8 | 6.09 | 6.09 | +0.16 (+2.70%) | 2,396,912 |
| 27 Jun 2013 | CNY | 6.16 | 6.22 | 5.93 | 5.93 | 5.93 | -0.22 (-3.58%) | 2,821,200 |
| 26 Jun 2013 | CNY | 6.01 | 6.18 | 6.01 | 6.15 | 6.15 | +0.04 (+0.65%) | 2,536,991 |
