| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2013 | CNY | 5.425 | 5.64 | 5.335 | 5.61 | 5.61 | +0.185 (+3.41%) | 2,767,266 |
| 7 Aug 2013 | CNY | 5.705 | 5.705 | 5.4 | 5.425 | 5.425 | -0.28 (-4.91%) | 3,675,452 |
| 6 Aug 2013 | CNY | 5.765 | 5.795 | 5.6 | 5.705 | 5.705 | -0.055 (-0.95%) | 2,764,042 |
| 5 Aug 2013 | CNY | 5.7 | 5.84 | 5.675 | 5.76 | 5.76 | +0.02 (+0.35%) | 2,176,720 |
| 2 Aug 2013 | CNY | 5.69 | 5.89 | 5.675 | 5.74 | 5.74 | +0.005 (+0.09%) | 3,658,904 |
| 1 Aug 2013 | CNY | 5.64 | 5.75 | 5.5 | 5.735 | 5.735 | +0.195 (+3.52%) | 3,461,200 |
| 31 Jul 2013 | CNY | 5.6 | 5.775 | 5.505 | 5.54 | 5.54 | -0.11 (-1.95%) | 3,469,598 |
| 30 Jul 2013 | CNY | 5.355 | 5.69 | 5.28 | 5.65 | 5.65 | +0.25 (+4.63%) | 4,710,628 |
| 29 Jul 2013 | CNY | 5.32 | 5.47 | 5.23 | 5.4 | 5.4 | +0.06 (+1.12%) | 1,957,530 |
| 26 Jul 2013 | CNY | 5.3 | 5.4 | 5.215 | 5.34 | 5.34 | +0.015 (+0.28%) | 1,739,132 |
| 25 Jul 2013 | CNY | 5.49 | 5.54 | 5.26 | 5.325 | 5.325 | -0.135 (-2.47%) | 2,993,404 |
| 24 Jul 2013 | CNY | 5.305 | 5.52 | 5.28 | 5.46 | 5.46 | +0.1 (+1.87%) | 3,764,340 |
| 23 Jul 2013 | CNY | 5.245 | 5.445 | 5.235 | 5.36 | 5.36 | +0.11 (+2.10%) | 3,280,242 |
| 22 Jul 2013 | CNY | 4.965 | 5.26 | 4.965 | 5.25 | 5.25 | +0.245 (+4.90%) | 2,418,656 |
| 19 Jul 2013 | CNY | 5.11 | 5.225 | 5.005 | 5.005 | 5.005 | -0.105 (-2.05%) | 3,101,322 |
| 18 Jul 2013 | CNY | 5.02 | 5.155 | 4.91 | 5.11 | 5.11 | +0.06 (+1.19%) | 1,966,140 |
| 17 Jul 2013 | CNY | 5.075 | 5.165 | 5 | 5.05 | 5.05 | -0.015 (-0.30%) | 2,242,306 |
| 16 Jul 2013 | CNY | 5.055 | 5.12 | 4.975 | 5.065 | 5.065 | +0.005 (+0.10%) | 1,785,560 |
| 15 Jul 2013 | CNY | 4.975 | 5.145 | 4.97 | 5.06 | 5.06 | +0.03 (+0.60%) | 2,104,432 |
| 12 Jul 2013 | CNY | 4.88 | 5.115 | 4.88 | 5.03 | 5.03 | +0.145 (+2.97%) | 3,270,270 |
| 11 Jul 2013 | CNY | 4.885 | 4.985 | 4.875 | 4.885 | 4.885 | +0.17 (+3.61%) | 2,788,410 |
| 10 Jul 2013 | CNY | 4.61 | 4.725 | 4.56 | 4.715 | 4.715 | +0.17 (+3.74%) | 795,758 |
| 9 Jul 2013 | CNY | 4.575 | 4.585 | 4.5 | 4.545 | 4.545 | +0.045 (+1%) | 586,826 |
| 8 Jul 2013 | CNY | 4.69 | 4.69 | 4.5 | 4.5 | 4.5 | -0.275 (-5.76%) | 1,379,134 |
| 5 Jul 2013 | CNY | 4.9 | 4.91 | 4.7 | 4.775 | 4.775 | -0.075 (-1.55%) | 1,174,284 |
| 4 Jul 2013 | CNY | 4.865 | 4.95 | 4.765 | 4.85 | 4.85 | -0.015 (-0.31%) | 1,559,970 |
| 3 Jul 2013 | CNY | 4.855 | 4.89 | 4.74 | 4.865 | 4.865 | -0.035 (-0.71%) | 1,182,142 |
| 2 Jul 2013 | CNY | 4.83 | 4.92 | 4.81 | 4.9 | 4.9 | +0.03 (+0.62%) | 1,239,154 |
| 1 Jul 2013 | CNY | 4.73 | 4.875 | 4.685 | 4.87 | 4.87 | +0.1 (+2.10%) | 1,185,258 |
| 28 Jun 2013 | CNY | 4.8 | 4.935 | 4.705 | 4.77 | 4.77 | -0.085 (-1.75%) | 945,410 |
