| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2013 | CNY | 4.336 | 4.5315 | 4.2769 | 4.4542 | 4.4542 | +0.073 (+1.66%) | 28,940,107 |
| 20 Aug 2013 | CNY | 4.2724 | 4.4088 | 4.2451 | 4.3815 | 4.3815 | -0.023 (-0.52%) | 25,638,609 |
| 19 Aug 2013 | CNY | 4.386 | 4.4769 | 4.2315 | 4.4042 | 4.4042 | +0.209 (+4.98%) | 39,408,738 |
| 16 Aug 2013 | CNY | 4.1088 | 4.3906 | 4.0224 | 4.1951 | 4.1951 | +0.086 (+2.10%) | 32,435,478 |
| 15 Aug 2013 | CNY | 4.0724 | 4.1997 | 3.9997 | 4.1088 | 4.1088 | +0.055 (+1.35%) | 17,874,123 |
| 14 Aug 2013 | CNY | 4.0497 | 4.1451 | 3.9679 | 4.0542 | 4.0542 | -0.014 (-0.34%) | 13,153,326 |
| 13 Aug 2013 | CNY | 3.9361 | 4.0679 | 3.8861 | 4.0679 | 4.0679 | +0.15 (+3.83%) | 12,015,060 |
| 12 Aug 2013 | CNY | 3.9361 | 3.9952 | 3.8315 | 3.9179 | 3.9179 | -0.036 (-0.92%) | 11,571,602 |
| 9 Aug 2013 | CNY | 4.0542 | 4.0815 | 3.8679 | 3.9542 | 3.9542 | -0.1 (-2.47%) | 14,870,762 |
| 8 Aug 2013 | CNY | 4.027 | 4.127 | 4.0133 | 4.0542 | 4.0542 | +0.009 (+0.22%) | 9,542,766 |
| 7 Aug 2013 | CNY | 4.2815 | 4.2815 | 4.0361 | 4.0451 | 4.0451 | -0.245 (-5.72%) | 17,482,011 |
| 6 Aug 2013 | CNY | 4.2315 | 4.3406 | 4.2042 | 4.2906 | 4.2906 | +0.027 (+0.64%) | 17,060,930 |
| 5 Aug 2013 | CNY | 4.1497 | 4.2633 | 4.0951 | 4.2633 | 4.2633 | +0.118 (+2.85%) | 16,791,561 |
| 2 Aug 2013 | CNY | 4.1451 | 4.3042 | 4.1179 | 4.1451 | 4.1451 | +0.077 (+1.90%) | 20,794,240 |
| 1 Aug 2013 | CNY | 3.9088 | 4.1451 | 3.877 | 4.0679 | 4.0679 | +0.114 (+2.88%) | 20,700,468 |
| 31 Jul 2013 | CNY | 3.9542 | 4.0588 | 3.9042 | 3.9542 | 3.9542 | -0.009 (-0.23%) | 10,995,096 |
| 30 Jul 2013 | CNY | 4.227 | 4.236 | 3.8315 | 3.9633 | 3.9633 | -0.245 (-5.83%) | 16,592,489 |
| 29 Jul 2013 | CNY | 4.2497 | 4.386 | 4.1633 | 4.2088 | 4.2088 | -0.1 (-2.32%) | 17,352,562 |
| 26 Jul 2013 | CNY | 4.1179 | 4.3269 | 4.0451 | 4.3088 | 4.3088 | +0.127 (+3.04%) | 19,673,992 |
| 25 Jul 2013 | CNY | 4.5224 | 4.5406 | 4.1815 | 4.1815 | 4.1815 | -0.364 (-8.00%) | 31,619,080 |
| 24 Jul 2013 | CNY | 4.3724 | 4.6315 | 4.3179 | 4.5451 | 4.5451 | +0.227 (+5.26%) | 39,702,756 |
| 23 Jul 2013 | CNY | 4.2724 | 4.3951 | 4.236 | 4.3179 | 4.3179 | +0.086 (+2.04%) | 25,695,921 |
| 22 Jul 2013 | CNY | 4.0088 | 4.2497 | 3.9588 | 4.2315 | 4.2315 | +0.164 (+4.02%) | 24,588,831 |
| 19 Jul 2013 | CNY | 4.4088 | 4.5087 | 4.0679 | 4.0679 | 4.0679 | -0.391 (-8.77%) | 37,277,557 |
| 18 Jul 2013 | CNY | 4.136 | 4.5224 | 4.1133 | 4.4588 | 4.4588 | +0.286 (+6.86%) | 46,062,794 |
| 17 Jul 2013 | CNY | 4.1133 | 4.3406 | 4.0224 | 4.1724 | 4.1724 | +0.077 (+1.89%) | 38,923,735 |
| 16 Jul 2013 | CNY | 4.2179 | 4.2179 | 4.0224 | 4.0951 | 4.0951 | -0.077 (-1.85%) | 27,095,894 |
| 15 Jul 2013 | CNY | 4.0997 | 4.2815 | 4.0542 | 4.1724 | 4.1724 | +0.077 (+1.89%) | 31,434,462 |
| 12 Jul 2013 | CNY | 3.977 | 4.2769 | 3.9315 | 4.0951 | 4.0951 | +0.027 (+0.67%) | 45,796,006 |
| 11 Jul 2013 | CNY | 4.0179 | 4.077 | 3.927 | 4.0679 | 4.0679 | +0.045 (+1.13%) | 30,909,317 |
