| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2013 | CNY | 4.62 | 4.62 | 4.525 | 4.54 | 4.54 | -0.06 (-1.30%) | 1,962,194 |
| 28 Aug 2013 | CNY | 4.68 | 4.68 | 4.585 | 4.6 | 4.6 | -0.09 (-1.92%) | 2,084,812 |
| 27 Aug 2013 | CNY | 4.645 | 4.695 | 4.61 | 4.69 | 4.69 | +0.05 (+1.08%) | 3,090,516 |
| 26 Aug 2013 | CNY | 4.575 | 4.675 | 4.515 | 4.64 | 4.64 | +0.08 (+1.75%) | 2,124,400 |
| 23 Aug 2013 | CNY | 4.65 | 4.71 | 4.475 | 4.56 | 4.56 | -0.09 (-1.94%) | 3,450,152 |
| 22 Aug 2013 | CNY | 4.595 | 4.74 | 4.59 | 4.65 | 4.65 | +0.055 (+1.20%) | 3,812,606 |
| 21 Aug 2013 | CNY | 4.565 | 4.63 | 4.565 | 4.595 | 4.595 | +0.01 (+0.22%) | 1,864,670 |
| 20 Aug 2013 | CNY | 4.66 | 4.685 | 4.58 | 4.585 | 4.585 | -0.08 (-1.71%) | 2,062,600 |
| 19 Aug 2013 | CNY | 4.61 | 4.685 | 4.595 | 4.665 | 4.665 | +0.025 (+0.54%) | 2,422,142 |
| 16 Aug 2013 | CNY | 4.785 | 4.86 | 4.55 | 4.64 | 4.64 | -0.195 (-4.03%) | 2,952,728 |
| 15 Aug 2013 | CNY | 4.94 | 4.94 | 4.8 | 4.835 | 4.835 | -0.11 (-2.22%) | 3,325,880 |
| 14 Aug 2013 | CNY | 4.95 | 4.985 | 4.85 | 4.945 | 4.945 | -0.005 (-0.10%) | 2,844,524 |
| 13 Aug 2013 | CNY | 4.86 | 4.995 | 4.855 | 4.95 | 4.95 | +0.115 (+2.38%) | 3,875,994 |
| 12 Aug 2013 | CNY | 4.78 | 4.84 | 4.77 | 4.835 | 4.835 | +0.07 (+1.47%) | 2,818,212 |
| 9 Aug 2013 | CNY | 4.75 | 4.765 | 4.66 | 4.765 | 4.765 | +0.065 (+1.38%) | 1,620,164 |
| 8 Aug 2013 | CNY | 4.645 | 4.75 | 4.645 | 4.7 | 4.7 | +0.02 (+0.43%) | 966,744 |
| 7 Aug 2013 | CNY | 4.755 | 4.795 | 4.67 | 4.68 | 4.68 | -0.1 (-2.09%) | 1,323,192 |
| 6 Aug 2013 | CNY | 4.765 | 4.795 | 4.7 | 4.78 | 4.78 | +0.01 (+0.21%) | 1,834,364 |
| 5 Aug 2013 | CNY | 4.695 | 4.815 | 4.66 | 4.77 | 4.77 | +0.075 (+1.60%) | 2,586,686 |
| 2 Aug 2013 | CNY | 4.575 | 4.73 | 4.575 | 4.695 | 4.695 | +0.075 (+1.62%) | 2,876,688 |
| 1 Aug 2013 | CNY | 4.56 | 4.625 | 4.56 | 4.62 | 4.62 | +0.11 (+2.44%) | 1,411,322 |
| 31 Jul 2013 | CNY | 4.49 | 4.55 | 4.485 | 4.51 | 4.51 | -0.01 (-0.22%) | 966,654 |
| 30 Jul 2013 | CNY | 4.515 | 4.585 | 4.425 | 4.52 | 4.52 | -0.045 (-0.99%) | 1,189,420 |
| 29 Jul 2013 | CNY | 4.67 | 4.67 | 4.505 | 4.565 | 4.565 | -0.105 (-2.25%) | 1,503,146 |
| 26 Jul 2013 | CNY | 4.65 | 4.675 | 4.6 | 4.67 | 4.67 | 0.0 (0.0%) | 1,177,762 |
| 25 Jul 2013 | CNY | 4.69 | 4.73 | 4.565 | 4.67 | 4.67 | -0.01 (-0.21%) | 2,289,546 |
| 24 Jul 2013 | CNY | 4.73 | 4.73 | 4.625 | 4.68 | 4.68 | -0.09 (-1.89%) | 1,997,946 |
| 23 Jul 2013 | CNY | 4.735 | 4.795 | 4.68 | 4.77 | 4.77 | +0.06 (+1.27%) | 4,347,274 |
| 22 Jul 2013 | CNY | 4.5 | 4.745 | 4.425 | 4.71 | 4.71 | +0.185 (+4.09%) | 1,957,604 |
| 19 Jul 2013 | CNY | 4.65 | 4.68 | 4.515 | 4.525 | 4.525 | -0.135 (-2.90%) | 2,065,194 |
