| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2013 | CNY | 4.825 | 4.855 | 4.755 | 4.835 | 4.835 | 0.0 (0.0%) | 3,856,224 |
| 25 Sep 2013 | CNY | 4.75 | 4.895 | 4.75 | 4.835 | 4.835 | +0.065 (+1.36%) | 5,155,050 |
| 24 Sep 2013 | CNY | 4.75 | 4.785 | 4.7 | 4.77 | 4.77 | +0.015 (+0.32%) | 4,352,136 |
| 23 Sep 2013 | CNY | 4.705 | 4.76 | 4.68 | 4.755 | 4.755 | +0.06 (+1.28%) | 3,743,236 |
| 18 Sep 2013 | CNY | 4.67 | 4.72 | 4.62 | 4.695 | 4.695 | +0.05 (+1.08%) | 3,664,566 |
| 17 Sep 2013 | CNY | 4.655 | 4.725 | 4.62 | 4.645 | 4.645 | -0.03 (-0.64%) | 3,517,318 |
| 16 Sep 2013 | CNY | 4.73 | 4.74 | 4.645 | 4.675 | 4.675 | -0.05 (-1.06%) | 4,036,106 |
| 13 Sep 2013 | CNY | 4.83 | 4.83 | 4.705 | 4.725 | 4.725 | -0.085 (-1.77%) | 4,848,090 |
| 12 Sep 2013 | CNY | 4.91 | 4.945 | 4.8 | 4.81 | 4.81 | -0.115 (-2.34%) | 4,059,546 |
| 11 Sep 2013 | CNY | 4.895 | 4.97 | 4.885 | 4.925 | 4.925 | +0.01 (+0.20%) | 4,133,310 |
| 10 Sep 2013 | CNY | 4.94 | 4.955 | 4.825 | 4.915 | 4.915 | -0.02 (-0.41%) | 4,646,474 |
| 9 Sep 2013 | CNY | 4.955 | 5.03 | 4.865 | 4.935 | 4.935 | +0.025 (+0.51%) | 6,033,534 |
| 6 Sep 2013 | CNY | 4.92 | 5.105 | 4.8 | 4.91 | 4.91 | -0.01 (-0.20%) | 10,135,426 |
| 5 Sep 2013 | CNY | 4.81 | 4.925 | 4.79 | 4.92 | 4.92 | +0.105 (+2.18%) | 2,752,470 |
| 4 Sep 2013 | CNY | 4.95 | 4.96 | 4.78 | 4.815 | 4.815 | -0.1 (-2.03%) | 3,191,612 |
| 3 Sep 2013 | CNY | 4.825 | 4.945 | 4.825 | 4.915 | 4.915 | +0.07 (+1.44%) | 3,907,824 |
| 2 Sep 2013 | CNY | 4.84 | 4.86 | 4.7 | 4.845 | 4.845 | 0.0 (0.0%) | 2,356,906 |
| 30 Aug 2013 | CNY | 4.93 | 4.975 | 4.735 | 4.845 | 4.845 | -0.115 (-2.32%) | 3,567,728 |
| 29 Aug 2013 | CNY | 4.975 | 5.03 | 4.94 | 4.96 | 4.96 | -0.015 (-0.30%) | 2,450,046 |
| 28 Aug 2013 | CNY | 4.95 | 5.02 | 4.82 | 4.975 | 4.975 | 0.0 (0.0%) | 5,701,470 |
| 27 Aug 2013 | CNY | 5.105 | 5.125 | 4.945 | 4.975 | 4.975 | -0.13 (-2.55%) | 5,898,352 |
| 26 Aug 2013 | CNY | 5.065 | 5.13 | 5.05 | 5.105 | 5.105 | -0.02 (-0.39%) | 3,521,260 |
| 23 Aug 2013 | CNY | 5.14 | 5.15 | 4.955 | 5.125 | 5.125 | -0.03 (-0.58%) | 8,430,314 |
| 22 Aug 2013 | CNY | 5.165 | 5.235 | 5.085 | 5.155 | 5.155 | -0.015 (-0.29%) | 3,166,904 |
| 21 Aug 2013 | CNY | 5.33 | 5.34 | 5.125 | 5.17 | 5.17 | -0.145 (-2.73%) | 5,900,974 |
| 20 Aug 2013 | CNY | 5.215 | 5.37 | 5.19 | 5.315 | 5.315 | +0.1 (+1.92%) | 5,371,874 |
| 19 Aug 2013 | CNY | 5.13 | 5.26 | 5.125 | 5.215 | 5.215 | +0.015 (+0.29%) | 4,092,630 |
| 16 Aug 2013 | CNY | 5.02 | 5.36 | 5.02 | 5.2 | 5.2 | +0.18 (+3.59%) | 7,750,754 |
| 15 Aug 2013 | CNY | 5.19 | 5.22 | 5.005 | 5.02 | 5.02 | -0.16 (-3.09%) | 3,783,076 |
| 14 Aug 2013 | CNY | 5.24 | 5.29 | 5.14 | 5.18 | 5.18 | -0.07 (-1.33%) | 5,034,032 |
