| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2013 | CNY | 3.8824 | 3.9353 | 3.8618 | 3.9 | 3.9 | +0.018 (+0.45%) | 2,299,630 |
| 28 Aug 2013 | CNY | 3.9912 | 3.9971 | 3.8824 | 3.8824 | 3.8824 | -0.118 (-2.94%) | 4,036,058 |
| 27 Aug 2013 | CNY | 3.9765 | 4.0588 | 3.9471 | 4 | 4 | +0.026 (+0.67%) | 4,701,441 |
| 26 Aug 2013 | CNY | 3.9 | 3.9794 | 3.8382 | 3.9735 | 3.9735 | +0.141 (+3.68%) | 5,609,779 |
| 23 Aug 2013 | CNY | 3.8824 | 3.9324 | 3.7794 | 3.8324 | 3.8324 | -0.041 (-1.06%) | 3,769,413 |
| 22 Aug 2013 | CNY | 3.9177 | 3.9177 | 3.8529 | 3.8735 | 3.8735 | -0.032 (-0.83%) | 3,059,911 |
| 21 Aug 2013 | CNY | 3.8706 | 3.9206 | 3.8147 | 3.9059 | 3.9059 | +0.018 (+0.46%) | 4,292,782 |
| 20 Aug 2013 | CNY | 3.8235 | 3.9324 | 3.7941 | 3.8882 | 3.8882 | +0.018 (+0.45%) | 4,615,608 |
| 19 Aug 2013 | CNY | 3.8265 | 3.8912 | 3.7412 | 3.8706 | 3.8706 | -0.047 (-1.20%) | 7,598,496 |
| 16 Aug 2013 | CNY | 4.0382 | 4.1 | 3.9147 | 3.9177 | 3.9177 | -0.12 (-2.98%) | 4,440,831 |
| 15 Aug 2013 | CNY | 4.1059 | 4.1912 | 4.0324 | 4.0382 | 4.0382 | -0.1 (-2.42%) | 4,343,119 |
| 14 Aug 2013 | CNY | 4.1029 | 4.1794 | 4.05 | 4.1382 | 4.1382 | +0.026 (+0.64%) | 4,578,970 |
| 13 Aug 2013 | CNY | 4.1471 | 4.1765 | 4.0324 | 4.1118 | 4.1118 | -0.035 (-0.85%) | 5,711,564 |
| 12 Aug 2013 | CNY | 4.2353 | 4.2353 | 4.1029 | 4.1471 | 4.1471 | -0.035 (-0.84%) | 6,700,077 |
| 9 Aug 2013 | CNY | 4.1235 | 4.25 | 4.0765 | 4.1824 | 4.1824 | +0.074 (+1.79%) | 8,328,310 |
| 8 Aug 2013 | CNY | 4.0294 | 4.2059 | 4.0177 | 4.1088 | 4.1088 | -0.024 (-0.57%) | 8,140,518 |
| 7 Aug 2013 | CNY | 3.8941 | 4.2588 | 3.8912 | 4.1324 | 4.1324 | +0.256 (+6.60%) | 16,793,072 |
| 6 Aug 2013 | CNY | 3.8529 | 3.9177 | 3.7941 | 3.8765 | 3.8765 | -0.006 (-0.15%) | 7,903,507 |
| 5 Aug 2013 | CNY | 3.6353 | 3.9294 | 3.6324 | 3.8824 | 3.8824 | +0.247 (+6.80%) | 9,230,605 |
| 2 Aug 2013 | CNY | 3.6794 | 3.7029 | 3.6265 | 3.6353 | 3.6353 | +0.003 (+0.08%) | 4,913,221 |
| 1 Aug 2013 | CNY | 3.5294 | 3.6324 | 3.5147 | 3.6324 | 3.6324 | +0.094 (+2.66%) | 4,193,658 |
| 31 Jul 2013 | CNY | 3.5588 | 3.6 | 3.5294 | 3.5382 | 3.5382 | -0.024 (-0.66%) | 2,654,601 |
| 30 Jul 2013 | CNY | 3.5471 | 3.5971 | 3.4853 | 3.5618 | 3.5618 | +0.006 (+0.17%) | 3,175,984 |
| 29 Jul 2013 | CNY | 3.6912 | 3.6912 | 3.55 | 3.5559 | 3.5559 | -0.135 (-3.67%) | 3,385,121 |
| 26 Jul 2013 | CNY | 3.75 | 3.7588 | 3.6618 | 3.6912 | 3.6912 | -0.071 (-1.88%) | 2,551,513 |
| 25 Jul 2013 | CNY | 3.9118 | 3.9118 | 3.7529 | 3.7618 | 3.7618 | -0.1 (-2.59%) | 4,934,338 |
| 24 Jul 2013 | CNY | 3.8265 | 3.8677 | 3.7618 | 3.8618 | 3.8618 | +0.071 (+1.86%) | 6,452,693 |
| 23 Jul 2013 | CNY | 3.7353 | 3.8147 | 3.6971 | 3.7912 | 3.7912 | +0.1 (+2.71%) | 5,246,451 |
| 22 Jul 2013 | CNY | 3.6412 | 3.6912 | 3.5618 | 3.6912 | 3.6912 | +0.041 (+1.13%) | 4,400,773 |
| 19 Jul 2013 | CNY | 3.7941 | 3.8324 | 3.6471 | 3.65 | 3.65 | -0.162 (-4.24%) | 5,852,715 |
