| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2013 | CNY | 3.8193 | 3.8667 | 3.757 | 3.7778 | 3.7778 | -0.059 (-1.54%) | 26,810,554 |
| 6 Aug 2013 | CNY | 3.8593 | 3.9126 | 3.8193 | 3.837 | 3.837 | -0.037 (-0.96%) | 23,149,172 |
| 5 Aug 2013 | CNY | 3.8993 | 3.9378 | 3.8089 | 3.8741 | 3.8741 | -0.064 (-1.62%) | 26,506,797 |
| 2 Aug 2013 | CNY | 3.9096 | 3.9837 | 3.9067 | 3.9378 | 3.9378 | +0.038 (+0.99%) | 33,863,265 |
| 1 Aug 2013 | CNY | 3.8193 | 3.9482 | 3.8193 | 3.8993 | 3.8993 | +0.053 (+1.39%) | 27,862,299 |
| 31 Jul 2013 | CNY | 3.8178 | 3.9348 | 3.8 | 3.8459 | 3.8459 | +0.021 (+0.54%) | 21,732,819 |
| 30 Jul 2013 | CNY | 3.9407 | 3.9407 | 3.7852 | 3.8252 | 3.8252 | -0.116 (-2.93%) | 32,624,586 |
| 29 Jul 2013 | CNY | 3.7719 | 3.9407 | 3.7719 | 3.9407 | 3.9407 | +0.169 (+4.48%) | 42,575,017 |
| 26 Jul 2013 | CNY | 3.8207 | 3.8904 | 3.7037 | 3.7719 | 3.7719 | -0.004 (-0.12%) | 28,926,227 |
| 25 Jul 2013 | CNY | 3.8756 | 3.9541 | 3.7541 | 3.7763 | 3.7763 | -0.074 (-1.92%) | 45,616,871 |
| 24 Jul 2013 | CNY | 3.7689 | 3.8637 | 3.6948 | 3.8504 | 3.8504 | +0.062 (+1.64%) | 39,876,975 |
| 23 Jul 2013 | CNY | 3.5807 | 3.8489 | 3.5422 | 3.7882 | 3.7882 | +0.207 (+5.79%) | 42,812,752 |
| 22 Jul 2013 | CNY | 3.4119 | 3.5896 | 3.4119 | 3.5807 | 3.5807 | +0.077 (+2.20%) | 19,310,258 |
| 19 Jul 2013 | CNY | 3.6104 | 3.6563 | 3.4963 | 3.5037 | 3.5037 | -0.11 (-3.03%) | 21,358,377 |
| 18 Jul 2013 | CNY | 3.6415 | 3.6785 | 3.5852 | 3.6133 | 3.6133 | -0.061 (-1.65%) | 18,987,075 |
| 17 Jul 2013 | CNY | 3.7126 | 3.7393 | 3.6148 | 3.6741 | 3.6741 | -0.038 (-1.04%) | 28,962,792 |
| 16 Jul 2013 | CNY | 3.7704 | 3.7704 | 3.677 | 3.7126 | 3.7126 | -0.062 (-1.65%) | 24,106,929 |
| 15 Jul 2013 | CNY | 3.7422 | 3.8119 | 3.6593 | 3.7748 | 3.7748 | +0.016 (+0.43%) | 50,046,815 |
| 12 Jul 2013 | CNY | 3.6815 | 3.7748 | 3.6296 | 3.7585 | 3.7585 | +0.092 (+2.50%) | 52,546,299 |
| 11 Jul 2013 | CNY | 3.597 | 3.6741 | 3.5556 | 3.6667 | 3.6667 | +0.071 (+1.98%) | 28,156,659 |
| 10 Jul 2013 | CNY | 3.6 | 3.6 | 3.5126 | 3.5956 | 3.5956 | +0.004 (+0.13%) | 20,673,468 |
| 9 Jul 2013 | CNY | 3.3896 | 3.5956 | 3.36 | 3.5911 | 3.5911 | +0.199 (+5.85%) | 13,577,091 |
| 8 Jul 2013 | CNY | 3.4815 | 3.4815 | 3.3304 | 3.3926 | 3.3926 | -0.093 (-2.68%) | 15,486,889 |
| 5 Jul 2013 | CNY | 3.5926 | 3.6252 | 3.4815 | 3.4859 | 3.4859 | -0.127 (-3.53%) | 23,070,946 |
| 4 Jul 2013 | CNY | 3.6444 | 3.6978 | 3.5896 | 3.6133 | 3.6133 | -0.034 (-0.93%) | 25,860,296 |
| 3 Jul 2013 | CNY | 3.6296 | 3.7111 | 3.5852 | 3.6474 | 3.6474 | -0.024 (-0.65%) | 28,784,868 |
| 2 Jul 2013 | CNY | 3.557 | 3.7185 | 3.5348 | 3.6711 | 3.6711 | +0.047 (+1.31%) | 30,340,021 |
| 1 Jul 2013 | CNY | 3.4963 | 3.6385 | 3.363 | 3.6237 | 3.6237 | +0.075 (+2.13%) | 43,247,493 |
| 28 Jun 2013 | CNY | 3.7763 | 3.8489 | 3.4741 | 3.5482 | 3.5482 | -0.197 (-5.26%) | 50,340,980 |
| 27 Jun 2013 | CNY | 3.8519 | 3.9052 | 3.717 | 3.7452 | 3.7452 | -0.086 (-2.24%) | 41,235,871 |
