| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2013 | CNY | 8.15 | 8.4 | 8.12 | 8.37 | 8.37 | +0.22 (+2.70%) | 4,553,138 |
| 3 Sep 2013 | CNY | 8.17 | 8.18 | 8.09 | 8.15 | 8.15 | +0.03 (+0.37%) | 1,321,974 |
| 2 Sep 2013 | CNY | 8.11 | 8.18 | 7.8 | 8.12 | 8.12 | +0.01 (+0.12%) | 1,875,802 |
| 30 Aug 2013 | CNY | 8.16 | 8.29 | 8.08 | 8.11 | 8.11 | -0.04 (-0.49%) | 4,103,192 |
| 29 Aug 2013 | CNY | 8.22 | 8.26 | 8.08 | 8.15 | 8.15 | -0.06 (-0.73%) | 3,622,193 |
| 28 Aug 2013 | CNY | 8.38 | 8.38 | 8.21 | 8.21 | 8.21 | -0.18 (-2.15%) | 2,807,352 |
| 27 Aug 2013 | CNY | 8.6 | 8.6 | 8.31 | 8.39 | 8.39 | -0.06 (-0.71%) | 2,640,743 |
| 26 Aug 2013 | CNY | 8.32 | 8.48 | 8.26 | 8.45 | 8.45 | +0.14 (+1.68%) | 3,094,175 |
| 23 Aug 2013 | CNY | 8.47 | 8.54 | 8.23 | 8.31 | 8.31 | -0.19 (-2.24%) | 4,646,971 |
| 22 Aug 2013 | CNY | 8.29 | 8.67 | 8.2 | 8.5 | 8.5 | +0.24 (+2.91%) | 10,638,057 |
| 21 Aug 2013 | CNY | 8.23 | 8.3 | 8.13 | 8.26 | 8.26 | +0.03 (+0.36%) | 2,674,257 |
| 20 Aug 2013 | CNY | 8.2 | 8.34 | 8.16 | 8.23 | 8.23 | +0.07 (+0.86%) | 3,015,509 |
| 19 Aug 2013 | CNY | 8.06 | 8.2 | 7.87 | 8.16 | 8.16 | +0.16 (+2%) | 2,357,124 |
| 16 Aug 2013 | CNY | 8.01 | 8.12 | 7.82 | 8 | 8 | -0.05 (-0.62%) | 3,386,695 |
| 15 Aug 2013 | CNY | 8.2 | 8.27 | 8.01 | 8.05 | 8.05 | -0.12 (-1.47%) | 2,129,792 |
| 14 Aug 2013 | CNY | 8.12 | 8.23 | 8 | 8.17 | 8.17 | -0.01 (-0.12%) | 2,291,090 |
| 13 Aug 2013 | CNY | 8.24 | 8.25 | 8.13 | 8.18 | 8.18 | -0.01 (-0.12%) | 2,610,349 |
| 12 Aug 2013 | CNY | 8.1 | 8.25 | 8.08 | 8.19 | 8.19 | +0.06 (+0.74%) | 4,401,667 |
| 9 Aug 2013 | CNY | 8.21 | 8.29 | 8.07 | 8.13 | 8.13 | -0.08 (-0.97%) | 2,418,186 |
| 8 Aug 2013 | CNY | 8.2 | 8.31 | 8.18 | 8.21 | 8.21 | -0.05 (-0.61%) | 1,731,933 |
| 7 Aug 2013 | CNY | 8.45 | 8.45 | 8.23 | 8.26 | 8.26 | -0.14 (-1.67%) | 2,863,202 |
| 6 Aug 2013 | CNY | 8.18 | 8.41 | 8.13 | 8.4 | 8.4 | +0.23 (+2.82%) | 7,035,327 |
| 5 Aug 2013 | CNY | 8.18 | 8.29 | 8.12 | 8.17 | 8.17 | +0.02 (+0.25%) | 2,648,634 |
| 2 Aug 2013 | CNY | 8.36 | 8.37 | 8.15 | 8.15 | 8.15 | -0.13 (-1.57%) | 3,249,933 |
| 1 Aug 2013 | CNY | 8.16 | 8.31 | 8.11 | 8.28 | 8.28 | +0.13 (+1.60%) | 2,829,220 |
| 31 Jul 2013 | CNY | 8.22 | 8.32 | 8.13 | 8.15 | 8.15 | -0.07 (-0.85%) | 1,861,372 |
| 30 Jul 2013 | CNY | 8.12 | 8.34 | 7.8 | 8.22 | 8.22 | +0.02 (+0.24%) | 5,950,525 |
| 29 Jul 2013 | CNY | 8.22 | 8.36 | 8.2 | 8.2 | 8.2 | -0.08 (-0.97%) | 2,712,373 |
| 26 Jul 2013 | CNY | 8.26 | 8.47 | 8.26 | 8.28 | 8.28 | -0.14 (-1.66%) | 4,106,042 |
| 25 Jul 2013 | CNY | 8.55 | 8.6 | 8.36 | 8.42 | 8.42 | -0.13 (-1.52%) | 4,464,844 |
