| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2013 | CNY | 5.0748 | 5.0748 | 4.9739 | 5.0714 | 5.0714 | -0.01 (-0.20%) | 3,946,332 |
| 12 Aug 2013 | CNY | 5.1688 | 5.2454 | 5.0644 | 5.0818 | 5.0818 | +0.031 (+0.62%) | 7,147,015 |
| 9 Aug 2013 | CNY | 5.0261 | 5.134 | 4.96 | 5.0505 | 5.0505 | +0.035 (+0.69%) | 3,948,024 |
| 8 Aug 2013 | CNY | 4.9704 | 5.0783 | 4.9704 | 5.0157 | 5.0157 | 0.0 (0.0%) | 3,785,869 |
| 7 Aug 2013 | CNY | 5.2036 | 5.2036 | 4.9948 | 5.0157 | 5.0157 | -0.184 (-3.55%) | 7,405,950 |
| 6 Aug 2013 | CNY | 5.1236 | 5.2419 | 5.0191 | 5.2001 | 5.2001 | +0.049 (+0.95%) | 9,735,939 |
| 5 Aug 2013 | CNY | 5.0888 | 5.2175 | 5.0888 | 5.1514 | 5.1514 | +0.024 (+0.48%) | 5,953,634 |
| 2 Aug 2013 | CNY | 5.1793 | 5.2384 | 5.0818 | 5.127 | 5.127 | -0.084 (-1.60%) | 10,005,679 |
| 1 Aug 2013 | CNY | 5.0644 | 5.2524 | 4.9983 | 5.2106 | 5.2106 | +0.108 (+2.11%) | 13,632,528 |
| 31 Jul 2013 | CNY | 4.7616 | 5.1479 | 4.7616 | 5.1027 | 5.1027 | +0.285 (+5.92%) | 12,264,437 |
| 30 Jul 2013 | CNY | 4.9356 | 4.9948 | 4.7024 | 4.8173 | 4.8173 | -0.052 (-1.07%) | 6,098,117 |
| 29 Jul 2013 | CNY | 4.7685 | 4.9356 | 4.685 | 4.8695 | 4.8695 | +0.063 (+1.30%) | 4,841,053 |
| 26 Jul 2013 | CNY | 4.772 | 4.9078 | 4.6154 | 4.8068 | 4.8068 | -0.035 (-0.72%) | 5,377,207 |
| 25 Jul 2013 | CNY | 5.04 | 5.04 | 4.7859 | 4.8416 | 4.8416 | -0.209 (-4.14%) | 6,992,129 |
| 24 Jul 2013 | CNY | 4.873 | 5.1584 | 4.8382 | 5.0505 | 5.0505 | +0.118 (+2.40%) | 10,722,475 |
| 23 Jul 2013 | CNY | 4.8312 | 4.9704 | 4.7685 | 4.9321 | 4.9321 | +0.066 (+1.36%) | 9,452,299 |
| 22 Jul 2013 | CNY | 4.424 | 4.873 | 4.3717 | 4.866 | 4.866 | +0.383 (+8.54%) | 8,031,439 |
| 19 Jul 2013 | CNY | 4.6293 | 4.685 | 4.4762 | 4.4831 | 4.4831 | -0.108 (-2.35%) | 2,935,381 |
| 18 Jul 2013 | CNY | 4.4901 | 4.6119 | 4.4796 | 4.591 | 4.591 | +0.08 (+1.77%) | 2,687,832 |
| 17 Jul 2013 | CNY | 4.678 | 4.7163 | 4.4866 | 4.511 | 4.511 | -0.167 (-3.57%) | 4,340,801 |
| 16 Jul 2013 | CNY | 4.6223 | 4.7442 | 4.6223 | 4.678 | 4.678 | +0.045 (+0.98%) | 3,508,116 |
| 15 Jul 2013 | CNY | 4.5423 | 4.7094 | 4.5249 | 4.6328 | 4.6328 | +0.09 (+1.99%) | 4,412,396 |
| 12 Jul 2013 | CNY | 4.5562 | 4.7511 | 4.5319 | 4.5423 | 4.5423 | +0.045 (+1.01%) | 5,445,458 |
| 11 Jul 2013 | CNY | 4.4205 | 4.5423 | 4.417 | 4.497 | 4.497 | +0.07 (+1.57%) | 4,831,412 |
| 10 Jul 2013 | CNY | 4.316 | 4.4657 | 4.316 | 4.4274 | 4.4274 | +0.122 (+2.83%) | 2,379,427 |
| 9 Jul 2013 | CNY | 4.1977 | 4.316 | 4.1977 | 4.3056 | 4.3056 | +0.049 (+1.14%) | 1,634,958 |
| 8 Jul 2013 | CNY | 4.4553 | 4.4622 | 4.2499 | 4.2569 | 4.2569 | -0.303 (-6.64%) | 3,581,487 |
| 5 Jul 2013 | CNY | 4.6049 | 4.772 | 4.5597 | 4.5597 | 4.5597 | -0.094 (-2.02%) | 5,174,344 |
| 4 Jul 2013 | CNY | 4.6293 | 4.7094 | 4.5527 | 4.6537 | 4.6537 | -0.031 (-0.67%) | 4,850,327 |
| 3 Jul 2013 | CNY | 4.6989 | 4.7268 | 4.5527 | 4.685 | 4.685 | -0.073 (-1.54%) | 6,476,227 |
