| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2013 | CNY | 3.7987 | 3.7987 | 3.7013 | 3.7533 | 3.7533 | -0.032 (-0.86%) | 1,084,503 |
| 4 Sep 2013 | CNY | 3.7208 | 3.7857 | 3.7208 | 3.7857 | 3.7857 | +0.052 (+1.39%) | 1,467,923 |
| 3 Sep 2013 | CNY | 3.7273 | 3.7597 | 3.7013 | 3.7338 | 3.7338 | +0.006 (+0.17%) | 1,528,968 |
| 2 Sep 2013 | CNY | 3.6234 | 3.7273 | 3.6169 | 3.7273 | 3.7273 | +0.11 (+3.05%) | 1,845,572 |
| 30 Aug 2013 | CNY | 3.6948 | 3.7468 | 3.5909 | 3.6169 | 3.6169 | -0.097 (-2.62%) | 1,638,190 |
| 29 Aug 2013 | CNY | 3.7013 | 3.7338 | 3.6753 | 3.7143 | 3.7143 | +0.013 (+0.35%) | 1,109,593 |
| 28 Aug 2013 | CNY | 3.7533 | 3.7533 | 3.6883 | 3.7013 | 3.7013 | -0.045 (-1.21%) | 1,327,324 |
| 27 Aug 2013 | CNY | 3.7078 | 3.7597 | 3.6688 | 3.7468 | 3.7468 | +0.026 (+0.70%) | 2,258,353 |
| 26 Aug 2013 | CNY | 3.5584 | 3.7922 | 3.5584 | 3.7208 | 3.7208 | +0.143 (+3.99%) | 1,723,909 |
| 23 Aug 2013 | CNY | 3.6494 | 3.6753 | 3.4935 | 3.5779 | 3.5779 | -0.084 (-2.30%) | 1,190,889 |
| 22 Aug 2013 | CNY | 3.6299 | 3.6688 | 3.6169 | 3.6623 | 3.6623 | +0.039 (+1.07%) | 1,235,146 |
| 21 Aug 2013 | CNY | 3.6104 | 3.6494 | 3.6039 | 3.6234 | 3.6234 | +0.013 (+0.36%) | 893,508 |
| 20 Aug 2013 | CNY | 3.6429 | 3.6558 | 3.5974 | 3.6104 | 3.6104 | -0.026 (-0.71%) | 773,506 |
| 19 Aug 2013 | CNY | 3.5584 | 3.6494 | 3.5195 | 3.6364 | 3.6364 | +0.059 (+1.64%) | 1,081,138 |
| 16 Aug 2013 | CNY | 3.6429 | 3.7013 | 3.5584 | 3.5779 | 3.5779 | -0.097 (-2.65%) | 1,925,831 |
| 15 Aug 2013 | CNY | 3.7013 | 3.7208 | 3.5974 | 3.6753 | 3.6753 | -0.013 (-0.35%) | 2,139,389 |
| 14 Aug 2013 | CNY | 3.7208 | 3.7403 | 3.6818 | 3.6883 | 3.6883 | -0.026 (-0.70%) | 1,418,417 |
| 13 Aug 2013 | CNY | 3.7403 | 3.7533 | 3.6753 | 3.7143 | 3.7143 | -0.019 (-0.52%) | 1,705,936 |
| 12 Aug 2013 | CNY | 3.7078 | 3.7338 | 3.6753 | 3.7338 | 3.7338 | +0.026 (+0.70%) | 1,949,891 |
| 9 Aug 2013 | CNY | 3.6753 | 3.7143 | 3.6299 | 3.7078 | 3.7078 | +0.033 (+0.88%) | 1,364,781 |
| 8 Aug 2013 | CNY | 3.6818 | 3.6883 | 3.6299 | 3.6753 | 3.6753 | -0.006 (-0.18%) | 1,003,462 |
| 7 Aug 2013 | CNY | 3.6623 | 3.6883 | 3.5974 | 3.6818 | 3.6818 | 0.0 (0.0%) | 2,038,368 |
| 6 Aug 2013 | CNY | 3.6688 | 3.7208 | 3.6558 | 3.6818 | 3.6818 | -0.026 (-0.70%) | 1,439,359 |
| 5 Aug 2013 | CNY | 3.6623 | 3.7143 | 3.5974 | 3.7078 | 3.7078 | +0.065 (+1.78%) | 1,672,566 |
| 2 Aug 2013 | CNY | 3.6169 | 3.6558 | 3.5974 | 3.6429 | 3.6429 | +0.033 (+0.90%) | 2,069,026 |
| 1 Aug 2013 | CNY | 3.539 | 3.6234 | 3.539 | 3.6104 | 3.6104 | +0.078 (+2.21%) | 1,814,263 |
| 31 Jul 2013 | CNY | 3.5649 | 3.5714 | 3.526 | 3.5325 | 3.5325 | -0.013 (-0.37%) | 1,110,125 |
| 30 Jul 2013 | CNY | 3.526 | 3.6039 | 3.526 | 3.5455 | 3.5455 | -0.026 (-0.73%) | 1,222,793 |
| 29 Jul 2013 | CNY | 3.5714 | 3.6104 | 3.487 | 3.5714 | 3.5714 | -0.033 (-0.90%) | 1,504,076 |
| 26 Jul 2013 | CNY | 3.539 | 3.6234 | 3.5325 | 3.6039 | 3.6039 | +0.019 (+0.54%) | 1,065,485 |
