| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2013 | CNY | 3.9055 | 3.9618 | 3.8382 | 3.9527 | 3.9527 | +0.047 (+1.21%) | 8,027,068 |
| 20 Aug 2013 | CNY | 3.9273 | 3.9455 | 3.8818 | 3.9055 | 3.9055 | -0.022 (-0.56%) | 6,534,880 |
| 19 Aug 2013 | CNY | 3.7909 | 3.9273 | 3.7109 | 3.9273 | 3.9273 | +0.116 (+3.05%) | 16,860,657 |
| 16 Aug 2013 | CNY | 3.9091 | 4.0127 | 3.7909 | 3.8109 | 3.8109 | -0.155 (-3.90%) | 14,256,594 |
| 15 Aug 2013 | CNY | 4.0855 | 4.0855 | 3.8727 | 3.9655 | 3.9655 | -0.144 (-3.49%) | 25,244,395 |
| 14 Aug 2013 | CNY | 4.0364 | 4.18 | 3.98 | 4.1091 | 4.1091 | +0.082 (+2.03%) | 12,942,330 |
| 13 Aug 2013 | CNY | 4 | 4.0382 | 3.9455 | 4.0273 | 4.0273 | +0.042 (+1.05%) | 6,070,559 |
| 12 Aug 2013 | CNY | 3.9818 | 4.0382 | 3.9273 | 3.9855 | 3.9855 | -0.02 (-0.50%) | 6,999,047 |
| 9 Aug 2013 | CNY | 4.0927 | 4.1182 | 3.9346 | 4.0055 | 4.0055 | -0.049 (-1.21%) | 10,835,258 |
| 8 Aug 2013 | CNY | 3.8746 | 4.0545 | 3.8382 | 4.0545 | 4.0545 | +0.169 (+4.35%) | 14,575,660 |
| 7 Aug 2013 | CNY | 4.0182 | 4.0764 | 3.88 | 3.8855 | 3.8855 | -0.113 (-2.82%) | 12,174,943 |
| 6 Aug 2013 | CNY | 3.98 | 4.0291 | 3.9364 | 3.9982 | 3.9982 | +0.036 (+0.92%) | 7,563,616 |
| 5 Aug 2013 | CNY | 3.94 | 3.9964 | 3.88 | 3.9618 | 3.9618 | +0.015 (+0.37%) | 8,574,219 |
| 2 Aug 2013 | CNY | 3.9182 | 4.0327 | 3.9109 | 3.9473 | 3.9473 | +0.053 (+1.35%) | 11,629,981 |
| 1 Aug 2013 | CNY | 3.7618 | 3.9582 | 3.7618 | 3.8946 | 3.8946 | +0.124 (+3.28%) | 12,009,783 |
| 31 Jul 2013 | CNY | 3.7818 | 3.8727 | 3.7545 | 3.7709 | 3.7709 | -0.025 (-0.67%) | 11,399,278 |
| 30 Jul 2013 | CNY | 4.02 | 4.0927 | 3.7091 | 3.7964 | 3.7964 | -0.294 (-7.20%) | 27,874,253 |
| 29 Jul 2013 | CNY | 4.1927 | 4.3182 | 4.0909 | 4.0909 | 4.0909 | -0.056 (-1.36%) | 33,239,503 |
| 26 Jul 2013 | CNY | 4.0182 | 4.1636 | 3.9273 | 4.1473 | 4.1473 | +0.22 (+5.60%) | 24,702,958 |
| 25 Jul 2013 | CNY | 3.9273 | 4.0364 | 3.8582 | 3.9273 | 3.9273 | +0.018 (+0.47%) | 13,851,200 |
| 24 Jul 2013 | CNY | 3.9091 | 3.9873 | 3.8364 | 3.9091 | 3.9091 | -0.025 (-0.65%) | 12,386,242 |
| 23 Jul 2013 | CNY | 3.8109 | 3.9527 | 3.8018 | 3.9346 | 3.9346 | +0.124 (+3.25%) | 11,737,412 |
| 22 Jul 2013 | CNY | 3.7218 | 3.8364 | 3.6382 | 3.8109 | 3.8109 | +0.047 (+1.26%) | 11,499,350 |
| 19 Jul 2013 | CNY | 3.8836 | 3.9091 | 3.7636 | 3.7636 | 3.7636 | -0.107 (-2.77%) | 11,869,319 |
| 18 Jul 2013 | CNY | 3.8636 | 3.9164 | 3.7655 | 3.8709 | 3.8709 | 0.0 (0.0%) | 10,553,658 |
| 17 Jul 2013 | CNY | 4.0545 | 4.1236 | 3.8564 | 3.8709 | 3.8709 | -0.222 (-5.42%) | 20,604,644 |
| 16 Jul 2013 | CNY | 4.0309 | 4.1364 | 3.9782 | 4.0927 | 4.0927 | +0.04 (+0.99%) | 14,357,414 |
| 15 Jul 2013 | CNY | 3.8927 | 4.0673 | 3.8546 | 4.0527 | 4.0527 | +0.16 (+4.11%) | 18,444,987 |
| 12 Jul 2013 | CNY | 3.9364 | 3.9746 | 3.8618 | 3.8927 | 3.8927 | -0.062 (-1.57%) | 15,298,305 |
| 11 Jul 2013 | CNY | 3.6509 | 3.96 | 3.6418 | 3.9546 | 3.9546 | +0.26 (+7.04%) | 23,047,062 |
