| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2013 | CNY | 2.2211 | 2.3937 | 2.2126 | 2.299 | 2.299 | +0.088 (+4.00%) | 27,390,324 |
| 21 Aug 2013 | CNY | 2.2042 | 2.2442 | 2.1642 | 2.2105 | 2.2105 | -0.025 (-1.13%) | 18,983,422 |
| 20 Aug 2013 | CNY | 2.3263 | 2.379 | 2.2042 | 2.2358 | 2.2358 | -0.103 (-4.41%) | 24,092,456 |
| 19 Aug 2013 | CNY | 2.2274 | 2.4211 | 2.1053 | 2.339 | 2.339 | +0.107 (+4.81%) | 22,488,461 |
| 16 Aug 2013 | CNY | 2.2105 | 2.3116 | 2.1853 | 2.2316 | 2.2316 | -0.032 (-1.40%) | 18,334,867 |
| 15 Aug 2013 | CNY | 2.2358 | 2.3537 | 2.2021 | 2.2632 | 2.2632 | -0.067 (-2.89%) | 31,847,420 |
| 14 Aug 2013 | CNY | 2.1158 | 2.3411 | 2.1158 | 2.3305 | 2.3305 | +0.202 (+9.50%) | 36,994,311 |
| 13 Aug 2013 | CNY | 2.1705 | 2.1705 | 2.0674 | 2.1284 | 2.1284 | -0.042 (-1.94%) | 18,711,879 |
| 12 Aug 2013 | CNY | 2.0526 | 2.2316 | 2.0084 | 2.1705 | 2.1705 | +0.133 (+6.51%) | 50,768,403 |
| 9 Aug 2013 | CNY | 1.8505 | 2.0379 | 1.8316 | 2.0379 | 2.0379 | +0.185 (+10.00%) | 33,742,161 |
| 8 Aug 2013 | CNY | 1.8674 | 1.8926 | 1.8274 | 1.8526 | 1.8526 | -0.004 (-0.23%) | 8,806,542 |
| 7 Aug 2013 | CNY | 1.9516 | 1.9516 | 1.8568 | 1.8568 | 1.8568 | -0.095 (-4.86%) | 20,298,403 |
| 6 Aug 2013 | CNY | 1.899 | 1.9895 | 1.88 | 1.9516 | 1.9516 | +0.032 (+1.65%) | 27,099,244 |
| 5 Aug 2013 | CNY | 1.7411 | 1.92 | 1.7284 | 1.92 | 1.92 | +0.175 (+10.01%) | 37,013,957 |
| 2 Aug 2013 | CNY | 1.7368 | 1.779 | 1.7368 | 1.7453 | 1.7453 | -0.023 (-1.31%) | 11,858,346 |
| 1 Aug 2013 | CNY | 1.7053 | 1.7874 | 1.6884 | 1.7684 | 1.7684 | +0.084 (+5.00%) | 31,158,271 |
| 31 Jul 2013 | CNY | 1.68 | 1.7074 | 1.6568 | 1.6842 | 1.6842 | +0.004 (+0.25%) | 9,692,208 |
| 30 Jul 2013 | CNY | 1.6905 | 1.7158 | 1.6421 | 1.68 | 1.68 | -0.011 (-0.62%) | 6,155,515 |
| 29 Jul 2013 | CNY | 1.6611 | 1.7179 | 1.6379 | 1.6905 | 1.6905 | +0.034 (+2.03%) | 8,767,450 |
| 26 Jul 2013 | CNY | 1.659 | 1.6842 | 1.6253 | 1.6568 | 1.6568 | -0.027 (-1.63%) | 7,504,107 |
| 25 Jul 2013 | CNY | 1.7242 | 1.7242 | 1.6379 | 1.6842 | 1.6842 | -0.017 (-0.99%) | 10,825,805 |
| 24 Jul 2013 | CNY | 1.6905 | 1.7368 | 1.6737 | 1.7011 | 1.7011 | -0.002 (-0.12%) | 16,529,886 |
| 23 Jul 2013 | CNY | 1.6421 | 1.7368 | 1.6084 | 1.7032 | 1.7032 | +0.072 (+4.39%) | 28,481,332 |
| 22 Jul 2013 | CNY | 1.5221 | 1.6379 | 1.5179 | 1.6316 | 1.6316 | +0.095 (+6.17%) | 15,264,044 |
| 19 Jul 2013 | CNY | 1.5937 | 1.6168 | 1.5368 | 1.5368 | 1.5368 | -0.057 (-3.57%) | 7,795,410 |
| 18 Jul 2013 | CNY | 1.5474 | 1.6084 | 1.5053 | 1.5937 | 1.5937 | +0.051 (+3.27%) | 9,115,829 |
| 17 Jul 2013 | CNY | 1.5495 | 1.5705 | 1.539 | 1.5432 | 1.5432 | -0.023 (-1.47%) | 6,750,334 |
| 16 Jul 2013 | CNY | 1.5495 | 1.5747 | 1.5326 | 1.5663 | 1.5663 | +0.038 (+2.48%) | 9,204,493 |
| 15 Jul 2013 | CNY | 1.4947 | 1.5368 | 1.459 | 1.5284 | 1.5284 | +0.025 (+1.68%) | 7,562,114 |
| 12 Jul 2013 | CNY | 1.5305 | 1.5516 | 1.5032 | 1.5032 | 1.5032 | -0.029 (-1.92%) | 7,926,638 |
