| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2013 | CNY | 6.46 | 6.46 | 6.16 | 6.204 | 6.204 | -0.264 (-4.08%) | 4,523,632 |
| 26 Jul 2013 | CNY | 6.608 | 6.628 | 6.244 | 6.468 | 6.468 | -0.16 (-2.41%) | 6,864,005 |
| 25 Jul 2013 | CNY | 6.596 | 6.92 | 6.472 | 6.628 | 6.628 | +0.18 (+2.79%) | 15,855,660 |
| 24 Jul 2013 | CNY | 5.86 | 6.448 | 5.788 | 6.448 | 6.448 | +0.588 (+10.03%) | 7,218,620 |
| 23 Jul 2013 | CNY | 5.784 | 5.928 | 5.784 | 5.86 | 5.86 | +0.076 (+1.31%) | 1,999,017 |
| 22 Jul 2013 | CNY | 5.724 | 5.804 | 5.608 | 5.784 | 5.784 | +0.064 (+1.12%) | 2,571,417 |
| 19 Jul 2013 | CNY | 6.12 | 6.184 | 5.7 | 5.72 | 5.72 | -0.4 (-6.54%) | 3,481,670 |
| 18 Jul 2013 | CNY | 6.24 | 6.24 | 6.072 | 6.12 | 6.12 | -0.116 (-1.86%) | 3,255,477 |
| 17 Jul 2013 | CNY | 6.112 | 6.236 | 5.996 | 6.236 | 6.236 | +0.156 (+2.57%) | 5,144,627 |
| 16 Jul 2013 | CNY | 5.96 | 6.112 | 5.844 | 6.08 | 6.08 | +0.128 (+2.15%) | 3,480,512 |
| 15 Jul 2013 | CNY | 5.828 | 5.976 | 5.82 | 5.952 | 5.952 | +0.144 (+2.48%) | 2,045,445 |
| 12 Jul 2013 | CNY | 5.92 | 6.012 | 5.8 | 5.808 | 5.808 | -0.148 (-2.48%) | 2,617,220 |
| 11 Jul 2013 | CNY | 5.828 | 5.972 | 5.76 | 5.956 | 5.956 | +0.16 (+2.76%) | 3,842,315 |
| 10 Jul 2013 | CNY | 5.656 | 5.836 | 5.608 | 5.796 | 5.796 | +0.128 (+2.26%) | 2,710,520 |
| 9 Jul 2013 | CNY | 5.604 | 5.712 | 5.548 | 5.668 | 5.668 | +0.068 (+1.21%) | 2,582,197 |
| 8 Jul 2013 | CNY | 6.004 | 6.112 | 5.6 | 5.6 | 5.6 | -0.604 (-9.74%) | 4,931,522 |
| 5 Jul 2013 | CNY | 6.28 | 6.452 | 6.204 | 6.204 | 6.204 | -0.136 (-2.15%) | 5,271,612 |
| 4 Jul 2013 | CNY | 6.412 | 6.64 | 6.248 | 6.34 | 6.34 | -0.188 (-2.88%) | 6,711,887 |
| 3 Jul 2013 | CNY | 6.368 | 6.656 | 6.368 | 6.528 | 6.528 | +0.008 (+0.12%) | 7,039,897 |
| 2 Jul 2013 | CNY | 6.412 | 6.816 | 6.368 | 6.52 | 6.52 | -0.096 (-1.45%) | 10,047,030 |
| 1 Jul 2013 | CNY | 6.28 | 6.888 | 6.132 | 6.616 | 6.616 | +0.22 (+3.44%) | 13,071,992 |
| 28 Jun 2013 | CNY | 5.816 | 6.396 | 5.632 | 6.396 | 6.396 | +0.58 (+9.97%) | 11,841,652 |
| 27 Jun 2013 | CNY | 5.796 | 5.964 | 5.796 | 5.816 | 5.816 | +0.024 (+0.41%) | 3,770,660 |
| 26 Jun 2013 | CNY | 5.408 | 5.948 | 5.344 | 5.792 | 5.792 | +0.352 (+6.47%) | 3,196,102 |
| 25 Jun 2013 | CNY | 5.6 | 5.636 | 5.06 | 5.44 | 5.44 | -0.18 (-3.20%) | 1,488,362 |
| 24 Jun 2013 | CNY | 5.708 | 5.708 | 5.48 | 5.62 | 5.62 | -0.04 (-0.71%) | 1,524,070 |
| 21 Jun 2013 | CNY | 5.584 | 5.66 | 5.468 | 5.66 | 5.66 | +0.036 (+0.64%) | 857,772 |
| 20 Jun 2013 | CNY | 5.64 | 5.692 | 5.612 | 5.624 | 5.624 | -0.076 (-1.33%) | 779,802 |
| 19 Jun 2013 | CNY | 5.74 | 5.744 | 5.584 | 5.7 | 5.7 | -0.04 (-0.70%) | 1,105,410 |
| 18 Jun 2013 | CNY | 5.78 | 5.784 | 5.72 | 5.74 | 5.74 | -0.024 (-0.42%) | 766,500 |
