| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2013 | CNY | 7.995 | 8.24 | 7.915 | 8.05 | 8.05 | +0.03 (+0.37%) | 8,509,058 |
| 30 Sep 2013 | CNY | 7.585 | 8.04 | 7.585 | 8.02 | 8.02 | +0.385 (+5.04%) | 8,155,982 |
| 27 Sep 2013 | CNY | 7.65 | 7.935 | 7.63 | 7.635 | 7.635 | -0.12 (-1.55%) | 7,352,036 |
| 26 Sep 2013 | CNY | 7.805 | 7.995 | 7.65 | 7.755 | 7.755 | -0.14 (-1.77%) | 8,255,576 |
| 25 Sep 2013 | CNY | 7.65 | 8.24 | 7.58 | 7.895 | 7.895 | +0.215 (+2.80%) | 16,026,852 |
| 24 Sep 2013 | CNY | 7.475 | 7.875 | 7.35 | 7.68 | 7.68 | +0.185 (+2.47%) | 15,140,036 |
| 23 Sep 2013 | CNY | 7.49 | 7.575 | 7.075 | 7.495 | 7.495 | +0.005 (+0.07%) | 8,877,720 |
| 18 Sep 2013 | CNY | 7.64 | 7.725 | 7.425 | 7.49 | 7.49 | -0.02 (-0.27%) | 7,512,542 |
| 17 Sep 2013 | CNY | 7.355 | 7.59 | 7.3 | 7.51 | 7.51 | +0.105 (+1.42%) | 9,145,042 |
| 16 Sep 2013 | CNY | 7.38 | 7.55 | 7.24 | 7.405 | 7.405 | +0.125 (+1.72%) | 7,458,430 |
| 13 Sep 2013 | CNY | 7.3 | 7.61 | 7.175 | 7.28 | 7.28 | -0.095 (-1.29%) | 10,652,450 |
| 12 Sep 2013 | CNY | 7.03 | 7.465 | 6.93 | 7.375 | 7.375 | +0.3 (+4.24%) | 12,014,948 |
| 11 Sep 2013 | CNY | 6.655 | 7.13 | 6.59 | 7.075 | 7.075 | +0.42 (+6.31%) | 9,872,070 |
| 10 Sep 2013 | CNY | 6.675 | 6.7 | 6.62 | 6.655 | 6.655 | -0.05 (-0.75%) | 2,433,014 |
| 9 Sep 2013 | CNY | 6.74 | 6.78 | 6.645 | 6.705 | 6.705 | -0.02 (-0.30%) | 2,789,016 |
| 6 Sep 2013 | CNY | 6.585 | 6.74 | 6.575 | 6.725 | 6.725 | +0.11 (+1.66%) | 3,518,950 |
| 5 Sep 2013 | CNY | 6.58 | 6.67 | 6.545 | 6.615 | 6.615 | +0.035 (+0.53%) | 2,616,182 |
| 4 Sep 2013 | CNY | 6.58 | 6.725 | 6.5 | 6.58 | 6.58 | -0.015 (-0.23%) | 2,526,530 |
| 3 Sep 2013 | CNY | 6.6 | 6.61 | 6.505 | 6.595 | 6.595 | -0.01 (-0.15%) | 2,976,560 |
| 2 Sep 2013 | CNY | 6.385 | 6.605 | 6.315 | 6.605 | 6.605 | +0.27 (+4.26%) | 4,826,486 |
| 30 Aug 2013 | CNY | 6.41 | 6.44 | 6.265 | 6.335 | 6.335 | -0.1 (-1.55%) | 2,511,862 |
| 29 Aug 2013 | CNY | 6.425 | 6.565 | 6.42 | 6.435 | 6.435 | +0.01 (+0.16%) | 2,308,456 |
| 28 Aug 2013 | CNY | 6.38 | 6.48 | 6.35 | 6.425 | 6.425 | +0.025 (+0.39%) | 3,278,354 |
| 27 Aug 2013 | CNY | 6.39 | 6.4 | 6.33 | 6.4 | 6.4 | 0.0 (0.0%) | 2,465,006 |
| 26 Aug 2013 | CNY | 6.28 | 6.465 | 6.225 | 6.4 | 6.4 | +0.175 (+2.81%) | 3,186,792 |
| 23 Aug 2013 | CNY | 6.295 | 6.34 | 6.14 | 6.225 | 6.225 | -0.07 (-1.11%) | 1,610,460 |
| 22 Aug 2013 | CNY | 6.24 | 6.325 | 6.235 | 6.295 | 6.295 | +0.01 (+0.16%) | 1,136,626 |
| 21 Aug 2013 | CNY | 6.24 | 6.3 | 6.2 | 6.285 | 6.285 | +0.03 (+0.48%) | 952,940 |
| 20 Aug 2013 | CNY | 6.25 | 6.285 | 6.195 | 6.255 | 6.255 | -0.005 (-0.08%) | 1,425,976 |
| 19 Aug 2013 | CNY | 6.11 | 6.285 | 6.1 | 6.26 | 6.26 | +0.085 (+1.38%) | 1,474,864 |
