| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2013 | CNY | 8.34 | 8.53 | 8.24 | 8.39 | 8.39 | +0.08 (+0.96%) | 26,490,557 |
| 11 Sep 2013 | CNY | 7.97 | 8.45 | 7.95 | 8.31 | 8.31 | +0.36 (+4.53%) | 33,215,309 |
| 10 Sep 2013 | CNY | 7.97 | 7.99 | 7.89 | 7.95 | 7.95 | -0.01 (-0.13%) | 16,023,598 |
| 9 Sep 2013 | CNY | 7.84 | 7.98 | 7.8 | 7.96 | 7.96 | +0.09 (+1.14%) | 14,428,152 |
| 6 Sep 2013 | CNY | 7.92 | 7.96 | 7.82 | 7.87 | 7.87 | -0.1 (-1.25%) | 10,401,554 |
| 5 Sep 2013 | CNY | 8.02 | 8.09 | 7.92 | 7.97 | 7.97 | -0.08 (-0.99%) | 11,697,858 |
| 4 Sep 2013 | CNY | 7.96 | 8.09 | 7.91 | 8.05 | 8.05 | +0.1 (+1.26%) | 19,027,606 |
| 3 Sep 2013 | CNY | 7.8 | 7.97 | 7.76 | 7.95 | 7.95 | +0.15 (+1.92%) | 13,262,259 |
| 2 Sep 2013 | CNY | 7.87 | 7.9 | 7.71 | 7.8 | 7.8 | -0.06 (-0.76%) | 10,988,745 |
| 30 Aug 2013 | CNY | 7.82 | 8.01 | 7.8 | 7.86 | 7.86 | +0.01 (+0.13%) | 13,343,223 |
| 29 Aug 2013 | CNY | 7.83 | 7.9 | 7.8 | 7.85 | 7.85 | +0.01 (+0.13%) | 8,984,481 |
| 28 Aug 2013 | CNY | 8 | 8 | 7.82 | 7.84 | 7.84 | -0.22 (-2.73%) | 17,452,756 |
| 27 Aug 2013 | CNY | 8.02 | 8.07 | 7.93 | 8.06 | 8.06 | +0.05 (+0.62%) | 13,938,233 |
| 26 Aug 2013 | CNY | 7.79 | 8.05 | 7.73 | 8.01 | 8.01 | +0.23 (+2.96%) | 22,036,462 |
| 23 Aug 2013 | CNY | 7.75 | 7.85 | 7.6 | 7.78 | 7.78 | +0.08 (+1.04%) | 15,290,410 |
| 22 Aug 2013 | CNY | 7.78 | 7.88 | 7.69 | 7.7 | 7.7 | -0.23 (-2.90%) | 15,482,453 |
| 21 Aug 2013 | CNY | 7.65 | 7.94 | 7.65 | 7.93 | 7.93 | +0.25 (+3.26%) | 10,740,158 |
| 20 Aug 2013 | CNY | 7.77 | 7.83 | 7.64 | 7.68 | 7.68 | -0.09 (-1.16%) | 7,898,375 |
| 19 Aug 2013 | CNY | 7.57 | 7.8 | 7.53 | 7.77 | 7.77 | +0.16 (+2.10%) | 9,575,147 |
| 16 Aug 2013 | CNY | 7.77 | 7.97 | 7.6 | 7.61 | 7.61 | -0.19 (-2.44%) | 16,373,823 |
| 15 Aug 2013 | CNY | 7.86 | 7.95 | 7.8 | 7.8 | 7.8 | -0.09 (-1.14%) | 12,858,013 |
| 14 Aug 2013 | CNY | 8.1 | 8.12 | 7.85 | 7.89 | 7.89 | -0.22 (-2.71%) | 22,063,373 |
| 13 Aug 2013 | CNY | 8.19 | 8.21 | 8.04 | 8.11 | 8.11 | -0.04 (-0.49%) | 14,994,842 |
| 12 Aug 2013 | CNY | 8.05 | 8.19 | 7.92 | 8.15 | 8.15 | +0.14 (+1.75%) | 18,424,129 |
| 9 Aug 2013 | CNY | 7.86 | 8.08 | 7.84 | 8.01 | 8.01 | +0.13 (+1.65%) | 16,424,897 |
| 8 Aug 2013 | CNY | 7.91 | 8.08 | 7.85 | 7.88 | 7.88 | -0.08 (-1.01%) | 15,964,061 |
| 7 Aug 2013 | CNY | 7.77 | 8.22 | 7.71 | 7.96 | 7.96 | +0.17 (+2.18%) | 37,095,540 |
| 6 Aug 2013 | CNY | 7.42 | 7.98 | 7.31 | 7.79 | 7.79 | +0.36 (+4.85%) | 32,086,429 |
| 5 Aug 2013 | CNY | 7.15 | 7.43 | 7.14 | 7.43 | 7.43 | +0.29 (+4.06%) | 18,465,923 |
| 2 Aug 2013 | CNY | 7.14 | 7.25 | 7.08 | 7.14 | 7.14 | +0.03 (+0.42%) | 13,448,045 |
