| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2013 | CNY | 3.85 | 3.9017 | 3.84 | 3.8667 | 3.8667 | +0.013 (+0.35%) | 5,766,372 |
| 26 Sep 2013 | CNY | 3.8883 | 3.925 | 3.85 | 3.8533 | 3.8533 | -0.022 (-0.56%) | 9,688,476 |
| 25 Sep 2013 | CNY | 3.8317 | 3.945 | 3.8267 | 3.875 | 3.875 | -0.017 (-0.43%) | 13,177,374 |
| 24 Sep 2013 | CNY | 3.8667 | 3.93 | 3.8283 | 3.8917 | 3.8917 | +0.055 (+1.43%) | 17,495,016 |
| 23 Sep 2013 | CNY | 3.73 | 3.8433 | 3.73 | 3.8367 | 3.8367 | +0.107 (+2.86%) | 12,528,324 |
| 18 Sep 2013 | CNY | 3.76 | 3.78 | 3.5933 | 3.73 | 3.73 | +0.01 (+0.27%) | 16,163,064 |
| 17 Sep 2013 | CNY | 3.835 | 3.8633 | 3.7133 | 3.72 | 3.72 | -0.115 (-3.00%) | 10,717,146 |
| 16 Sep 2013 | CNY | 3.81 | 3.8933 | 3.81 | 3.835 | 3.835 | -0.028 (-0.73%) | 9,131,718 |
| 13 Sep 2013 | CNY | 3.955 | 3.9983 | 3.8233 | 3.8633 | 3.8633 | -0.078 (-1.99%) | 15,428,628 |
| 12 Sep 2013 | CNY | 3.9667 | 4.0317 | 3.9367 | 3.9417 | 3.9417 | -0.102 (-2.51%) | 15,042,018 |
| 11 Sep 2013 | CNY | 3.95 | 4.0817 | 3.9167 | 4.0433 | 4.0433 | +0.077 (+1.93%) | 25,033,596 |
| 10 Sep 2013 | CNY | 3.9833 | 4.015 | 3.93 | 3.9667 | 3.9667 | -0.017 (-0.42%) | 12,151,134 |
| 9 Sep 2013 | CNY | 3.975 | 3.9983 | 3.9217 | 3.9833 | 3.9833 | +0.025 (+0.63%) | 18,246,576 |
| 6 Sep 2013 | CNY | 3.825 | 3.975 | 3.8083 | 3.9583 | 3.9583 | +0.137 (+3.57%) | 19,624,824 |
| 5 Sep 2013 | CNY | 3.8183 | 3.8817 | 3.7867 | 3.8217 | 3.8217 | 0.0 (0.0%) | 10,497,546 |
| 4 Sep 2013 | CNY | 3.915 | 3.9167 | 3.8 | 3.8217 | 3.8217 | -0.098 (-2.51%) | 15,492,324 |
| 3 Sep 2013 | CNY | 3.87 | 3.94 | 3.8517 | 3.92 | 3.92 | +0.075 (+1.95%) | 14,093,040 |
| 2 Sep 2013 | CNY | 3.85 | 3.8917 | 3.76 | 3.845 | 3.845 | -0.005 (-0.13%) | 12,658,626 |
| 30 Aug 2013 | CNY | 3.9833 | 4.0467 | 3.7983 | 3.85 | 3.85 | -0.14 (-3.51%) | 16,194,018 |
| 29 Aug 2013 | CNY | 4.11 | 4.14 | 3.98 | 3.99 | 3.99 | -0.118 (-2.88%) | 13,699,074 |
| 28 Aug 2013 | CNY | 4.1667 | 4.1867 | 4.0833 | 4.1083 | 4.1083 | -0.08 (-1.91%) | 13,258,428 |
| 27 Aug 2013 | CNY | 4.175 | 4.2667 | 4.17 | 4.1883 | 4.1883 | -0.017 (-0.40%) | 14,384,634 |
| 26 Aug 2013 | CNY | 4.1767 | 4.2867 | 4.1067 | 4.205 | 4.205 | +0.018 (+0.44%) | 22,005,240 |
| 23 Aug 2013 | CNY | 4.1483 | 4.215 | 4.035 | 4.1867 | 4.1867 | +0.043 (+1.05%) | 23,607,864 |
| 22 Aug 2013 | CNY | 4.055 | 4.1617 | 4.015 | 4.1433 | 4.1433 | +0.087 (+2.13%) | 16,133,424 |
| 21 Aug 2013 | CNY | 4.0167 | 4.08 | 4.0167 | 4.0567 | 4.0567 | +0.012 (+0.29%) | 6,805,920 |
| 20 Aug 2013 | CNY | 4.0833 | 4.1267 | 3.9917 | 4.045 | 4.045 | -0.063 (-1.54%) | 16,198,674 |
| 19 Aug 2013 | CNY | 3.9667 | 4.1217 | 3.95 | 4.1083 | 4.1083 | +0.108 (+2.71%) | 14,019,822 |
| 16 Aug 2013 | CNY | 4.0333 | 4.1333 | 4 | 4 | 4 | -0.055 (-1.36%) | 12,401,652 |
| 15 Aug 2013 | CNY | 4.09 | 4.1217 | 4.0467 | 4.055 | 4.055 | -0.06 (-1.46%) | 12,172,992 |
