| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2013 | CNY | 4.1125 | 4.175 | 4.09 | 4.1375 | 4.1375 | +0.007 (+0.18%) | 3,949,792 |
| 10 Oct 2013 | CNY | 4.15 | 4.375 | 4.125 | 4.13 | 4.13 | -0.05 (-1.20%) | 7,631,972 |
| 9 Oct 2013 | CNY | 4.0375 | 4.2 | 3.965 | 4.18 | 4.18 | +0.145 (+3.59%) | 7,292,288 |
| 8 Oct 2013 | CNY | 4.025 | 4.04 | 3.94 | 4.035 | 4.035 | +0.028 (+0.69%) | 4,150,184 |
| 30 Sep 2013 | CNY | 3.995 | 4.045 | 3.96 | 4.0075 | 4.0075 | +0.028 (+0.69%) | 2,348,796 |
| 27 Sep 2013 | CNY | 3.925 | 3.985 | 3.905 | 3.98 | 3.98 | +0.055 (+1.40%) | 2,260,732 |
| 26 Sep 2013 | CNY | 3.985 | 4.0175 | 3.915 | 3.925 | 3.925 | -0.06 (-1.51%) | 3,208,264 |
| 25 Sep 2013 | CNY | 4 | 4.035 | 3.95 | 3.985 | 3.985 | -0.007 (-0.19%) | 4,107,092 |
| 24 Sep 2013 | CNY | 4.12 | 4.125 | 3.9525 | 3.9925 | 3.9925 | -0.122 (-2.98%) | 7,792,264 |
| 23 Sep 2013 | CNY | 4.035 | 4.12 | 4.0225 | 4.115 | 4.115 | +0.048 (+1.17%) | 6,373,504 |
| 18 Sep 2013 | CNY | 4.0825 | 4.0825 | 4.0125 | 4.0675 | 4.0675 | -0.015 (-0.37%) | 6,535,128 |
| 17 Sep 2013 | CNY | 3.8825 | 4.125 | 3.87 | 4.0825 | 4.0825 | +0.182 (+4.68%) | 15,003,444 |
| 16 Sep 2013 | CNY | 3.84 | 3.9875 | 3.84 | 3.9 | 3.9 | +0.06 (+1.56%) | 8,187,600 |
| 13 Sep 2013 | CNY | 3.8375 | 3.8975 | 3.7775 | 3.84 | 3.84 | +0.003 (+0.07%) | 3,929,644 |
| 12 Sep 2013 | CNY | 3.765 | 3.8475 | 3.7325 | 3.8375 | 3.8375 | +0.07 (+1.86%) | 5,861,128 |
| 11 Sep 2013 | CNY | 3.84 | 3.8525 | 3.725 | 3.7675 | 3.7675 | -0.083 (-2.14%) | 4,279,808 |
| 10 Sep 2013 | CNY | 3.88 | 3.8975 | 3.8 | 3.85 | 3.85 | +0.005 (+0.13%) | 4,175,836 |
| 9 Sep 2013 | CNY | 3.8375 | 3.9175 | 3.8375 | 3.845 | 3.845 | +0.02 (+0.52%) | 6,598,920 |
| 6 Sep 2013 | CNY | 3.7075 | 3.8375 | 3.6875 | 3.825 | 3.825 | +0.09 (+2.41%) | 5,562,132 |
| 5 Sep 2013 | CNY | 3.76 | 3.8125 | 3.675 | 3.735 | 3.735 | -0.068 (-1.78%) | 4,012,736 |
| 4 Sep 2013 | CNY | 3.75 | 3.8225 | 3.75 | 3.8025 | 3.8025 | +0.052 (+1.40%) | 4,363,304 |
| 3 Sep 2013 | CNY | 3.68 | 3.7725 | 3.6775 | 3.75 | 3.75 | +0.05 (+1.35%) | 2,494,600 |
| 2 Sep 2013 | CNY | 3.6525 | 3.715 | 3.6525 | 3.7 | 3.7 | +0.048 (+1.30%) | 1,769,760 |
| 30 Aug 2013 | CNY | 3.75 | 3.7975 | 3.625 | 3.6525 | 3.6525 | -0.095 (-2.54%) | 3,900,824 |
| 29 Aug 2013 | CNY | 3.81 | 3.8475 | 3.725 | 3.7475 | 3.7475 | -0.037 (-0.99%) | 3,304,000 |
| 28 Aug 2013 | CNY | 3.8975 | 3.905 | 3.775 | 3.785 | 3.785 | -0.122 (-3.13%) | 4,849,112 |
| 27 Aug 2013 | CNY | 3.8925 | 3.92 | 3.845 | 3.9075 | 3.9075 | +0.015 (+0.39%) | 3,271,196 |
| 26 Aug 2013 | CNY | 3.7525 | 3.8925 | 3.75 | 3.8925 | 3.8925 | +0.12 (+3.18%) | 7,339,200 |
| 23 Aug 2013 | CNY | 3.8125 | 3.8625 | 3.6825 | 3.7725 | 3.7725 | -0.04 (-1.05%) | 5,222,492 |
| 22 Aug 2013 | CNY | 3.7725 | 3.8425 | 3.735 | 3.8125 | 3.8125 | +0.058 (+1.53%) | 4,808,044 |
