| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2013 | CNY | 4.0799 | 4.0799 | 3.9666 | 3.9713 | 3.9713 | -0.09 (-2.21%) | 2,742,769 |
| 6 Aug 2013 | CNY | 3.9996 | 4.0941 | 3.9996 | 4.061 | 4.061 | +0.043 (+1.06%) | 3,312,261 |
| 5 Aug 2013 | CNY | 3.943 | 4.0374 | 3.943 | 4.0185 | 4.0185 | +0.038 (+0.95%) | 2,773,624 |
| 2 Aug 2013 | CNY | 4.0421 | 4.0468 | 3.9618 | 3.9807 | 3.9807 | +0.028 (+0.72%) | 2,412,774 |
| 1 Aug 2013 | CNY | 3.9099 | 3.9949 | 3.9005 | 3.9524 | 3.9524 | +0.09 (+2.32%) | 2,455,359 |
| 31 Jul 2013 | CNY | 3.9193 | 3.9241 | 3.858 | 3.8627 | 3.8627 | 0.0 (0.0%) | 1,399,574 |
| 30 Jul 2013 | CNY | 3.858 | 3.9241 | 3.7682 | 3.8627 | 3.8627 | +0.061 (+1.62%) | 2,158,323 |
| 29 Jul 2013 | CNY | 3.8674 | 3.9146 | 3.7918 | 3.8013 | 3.8013 | -0.128 (-3.25%) | 2,624,601 |
| 26 Jul 2013 | CNY | 3.9666 | 3.9902 | 3.8721 | 3.9288 | 3.9288 | -0.094 (-2.35%) | 2,533,233 |
| 25 Jul 2013 | CNY | 4.1838 | 4.1838 | 3.9713 | 4.0232 | 4.0232 | -0.071 (-1.73%) | 5,953,402 |
| 24 Jul 2013 | CNY | 4.0232 | 4.2782 | 3.9288 | 4.0941 | 4.0941 | +0.052 (+1.29%) | 6,103,658 |
| 23 Jul 2013 | CNY | 3.8485 | 4.0799 | 3.8296 | 4.0421 | 4.0421 | +0.194 (+5.03%) | 4,001,400 |
| 22 Jul 2013 | CNY | 3.8816 | 3.8816 | 3.7588 | 3.8485 | 3.8485 | -0.024 (-0.61%) | 1,103,820 |
| 19 Jul 2013 | CNY | 3.9477 | 4.0374 | 3.8721 | 3.8721 | 3.8721 | -0.118 (-2.96%) | 1,281,336 |
| 18 Jul 2013 | CNY | 3.9902 | 4.061 | 3.976 | 3.9902 | 3.9902 | -0.009 (-0.24%) | 1,764,087 |
| 17 Jul 2013 | CNY | 4.0799 | 4.0799 | 3.9713 | 3.9996 | 3.9996 | -0.08 (-1.97%) | 1,321,723 |
| 16 Jul 2013 | CNY | 3.9382 | 4.0846 | 3.9193 | 4.0799 | 4.0799 | +0.137 (+3.47%) | 3,497,924 |
| 15 Jul 2013 | CNY | 3.891 | 3.9996 | 3.8485 | 3.943 | 3.943 | +0.038 (+0.97%) | 2,490,803 |
| 12 Jul 2013 | CNY | 3.9854 | 3.9996 | 3.9005 | 3.9052 | 3.9052 | -0.047 (-1.19%) | 1,902,773 |
| 11 Jul 2013 | CNY | 3.8155 | 3.9902 | 3.8107 | 3.9524 | 3.9524 | +0.109 (+2.83%) | 2,106,208 |
| 10 Jul 2013 | CNY | 3.721 | 3.8532 | 3.721 | 3.8438 | 3.8438 | +0.09 (+2.39%) | 1,105,669 |
| 9 Jul 2013 | CNY | 3.8107 | 3.8107 | 3.7068 | 3.7541 | 3.7541 | +0.014 (+0.38%) | 598,929 |
| 8 Jul 2013 | CNY | 3.943 | 3.943 | 3.7399 | 3.7399 | 3.7399 | -0.203 (-5.15%) | 1,342,458 |
| 5 Jul 2013 | CNY | 4.0327 | 4.0327 | 3.943 | 3.943 | 3.943 | -0.057 (-1.42%) | 1,418,125 |
| 4 Jul 2013 | CNY | 3.976 | 4.0468 | 3.9618 | 3.9996 | 3.9996 | -0.014 (-0.35%) | 2,182,475 |
| 3 Jul 2013 | CNY | 4.1082 | 4.1082 | 3.943 | 4.0138 | 4.0138 | -0.052 (-1.28%) | 1,641,687 |
| 2 Jul 2013 | CNY | 4.061 | 4.0941 | 3.9666 | 4.0657 | 4.0657 | +0.071 (+1.77%) | 1,633,075 |
| 1 Jul 2013 | CNY | 3.8957 | 4.0138 | 3.891 | 3.9949 | 3.9949 | +0.099 (+2.55%) | 1,354,370 |
| 28 Jun 2013 | CNY | 3.806 | 3.9571 | 3.7824 | 3.8957 | 3.8957 | +0.085 (+2.23%) | 1,818,238 |
| 27 Jun 2013 | CNY | 3.858 | 4.1177 | 3.8107 | 3.8107 | 3.8107 | -0.057 (-1.47%) | 3,186,096 |
