| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2013 | CNY | 5.52 | 5.525 | 5.385 | 5.425 | 5.425 | -0.095 (-1.72%) | 4,828,120 |
| 12 Aug 2013 | CNY | 5.475 | 5.645 | 5.375 | 5.52 | 5.52 | +0.125 (+2.32%) | 7,468,822 |
| 9 Aug 2013 | CNY | 5.25 | 5.475 | 5.21 | 5.395 | 5.395 | +0.15 (+2.86%) | 7,461,280 |
| 8 Aug 2013 | CNY | 5.2 | 5.26 | 5.15 | 5.245 | 5.245 | +0.05 (+0.96%) | 3,761,966 |
| 7 Aug 2013 | CNY | 5.15 | 5.245 | 5.115 | 5.195 | 5.195 | +0.04 (+0.78%) | 3,867,702 |
| 6 Aug 2013 | CNY | 5.105 | 5.19 | 5.055 | 5.155 | 5.155 | +0.07 (+1.38%) | 3,081,988 |
| 5 Aug 2013 | CNY | 5.025 | 5.095 | 5.025 | 5.085 | 5.085 | +0.06 (+1.19%) | 2,378,414 |
| 2 Aug 2013 | CNY | 5.08 | 5.15 | 4.99 | 5.025 | 5.025 | 0.0 (0.0%) | 3,436,142 |
| 1 Aug 2013 | CNY | 4.89 | 5.04 | 4.875 | 5.025 | 5.025 | +0.145 (+2.97%) | 2,771,846 |
| 31 Jul 2013 | CNY | 4.865 | 4.925 | 4.85 | 4.88 | 4.88 | +0.015 (+0.31%) | 1,587,592 |
| 30 Jul 2013 | CNY | 4.89 | 4.94 | 4.815 | 4.865 | 4.865 | +0.015 (+0.31%) | 1,662,422 |
| 29 Jul 2013 | CNY | 5.02 | 5.02 | 4.845 | 4.85 | 4.85 | -0.175 (-3.48%) | 2,610,672 |
| 26 Jul 2013 | CNY | 4.955 | 5.03 | 4.88 | 5.025 | 5.025 | +0.07 (+1.41%) | 2,108,774 |
| 25 Jul 2013 | CNY | 5.05 | 5.095 | 4.94 | 4.955 | 4.955 | -0.085 (-1.69%) | 2,458,820 |
| 24 Jul 2013 | CNY | 5.065 | 5.1 | 4.95 | 5.04 | 5.04 | -0.06 (-1.18%) | 2,960,872 |
| 23 Jul 2013 | CNY | 4.995 | 5.14 | 4.96 | 5.1 | 5.1 | +0.15 (+3.03%) | 3,438,242 |
| 22 Jul 2013 | CNY | 4.805 | 4.95 | 4.805 | 4.95 | 4.95 | +0.05 (+1.02%) | 1,780,182 |
| 19 Jul 2013 | CNY | 5.11 | 5.115 | 4.89 | 4.9 | 4.9 | -0.13 (-2.58%) | 2,353,648 |
| 18 Jul 2013 | CNY | 5.175 | 5.175 | 5 | 5.03 | 5.03 | -0.12 (-2.33%) | 2,694,012 |
| 17 Jul 2013 | CNY | 5.195 | 5.335 | 5.1 | 5.15 | 5.15 | -0.045 (-0.87%) | 3,502,072 |
| 16 Jul 2013 | CNY | 5.105 | 5.2 | 5.1 | 5.195 | 5.195 | +0.115 (+2.26%) | 3,278,612 |
| 15 Jul 2013 | CNY | 5.05 | 5.18 | 5.05 | 5.08 | 5.08 | +0.03 (+0.59%) | 2,717,396 |
| 12 Jul 2013 | CNY | 5.09 | 5.13 | 5.01 | 5.05 | 5.05 | -0.04 (-0.79%) | 3,185,012 |
| 11 Jul 2013 | CNY | 5.05 | 5.225 | 4.98 | 5.09 | 5.09 | +0.055 (+1.09%) | 5,625,780 |
| 10 Jul 2013 | CNY | 4.7 | 5.1 | 4.675 | 5.035 | 5.035 | +0.335 (+7.13%) | 4,063,432 |
| 9 Jul 2013 | CNY | 4.65 | 4.77 | 4.65 | 4.7 | 4.7 | +0.015 (+0.32%) | 1,367,250 |
| 8 Jul 2013 | CNY | 4.89 | 4.89 | 4.675 | 4.685 | 4.685 | -0.25 (-5.07%) | 2,361,388 |
| 5 Jul 2013 | CNY | 4.98 | 4.995 | 4.835 | 4.935 | 4.935 | +0.025 (+0.51%) | 3,617,112 |
| 4 Jul 2013 | CNY | 4.72 | 4.975 | 4.72 | 4.91 | 4.91 | +0.17 (+3.59%) | 3,278,076 |
| 3 Jul 2013 | CNY | 4.84 | 4.84 | 4.65 | 4.74 | 4.74 | -0.1 (-2.07%) | 2,219,278 |
