| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2013 | CNY | 4.3182 | 4.4864 | 4.2682 | 4.2864 | 4.2864 | -0.064 (-1.46%) | 11,271,079 |
| 6 Aug 2013 | CNY | 4.2273 | 4.3591 | 4.1591 | 4.35 | 4.35 | +0.141 (+3.35%) | 9,402,175 |
| 5 Aug 2013 | CNY | 4.2636 | 4.3409 | 4.1591 | 4.2091 | 4.2091 | -0.032 (-0.75%) | 7,194,699 |
| 2 Aug 2013 | CNY | 4.1682 | 4.2682 | 4.1455 | 4.2409 | 4.2409 | +0.082 (+1.97%) | 7,441,106 |
| 1 Aug 2013 | CNY | 4.15 | 4.2591 | 4.1364 | 4.1591 | 4.1591 | +0.023 (+0.55%) | 7,217,201 |
| 31 Jul 2013 | CNY | 4.0636 | 4.1773 | 4.0364 | 4.1364 | 4.1364 | +0.091 (+2.25%) | 6,534,189 |
| 30 Jul 2013 | CNY | 3.8909 | 4.1773 | 3.7591 | 4.0455 | 4.0455 | +0.141 (+3.61%) | 6,239,895 |
| 29 Jul 2013 | CNY | 3.8273 | 3.9364 | 3.8136 | 3.9046 | 3.9046 | +0.036 (+0.94%) | 2,067,557 |
| 26 Jul 2013 | CNY | 3.9136 | 3.9546 | 3.7955 | 3.8682 | 3.8682 | -0.045 (-1.16%) | 2,852,390 |
| 25 Jul 2013 | CNY | 4.1773 | 4.2046 | 3.9136 | 3.9136 | 3.9136 | -0.291 (-6.92%) | 3,946,769 |
| 24 Jul 2013 | CNY | 4.1727 | 4.2682 | 4.1545 | 4.2046 | 4.2046 | +0.009 (+0.22%) | 5,501,513 |
| 23 Jul 2013 | CNY | 4.0591 | 4.2864 | 4.0591 | 4.1955 | 4.1955 | +0.141 (+3.48%) | 9,062,761 |
| 22 Jul 2013 | CNY | 3.9546 | 4.0727 | 3.9546 | 4.0545 | 4.0545 | +0.054 (+1.36%) | 2,036,078 |
| 19 Jul 2013 | CNY | 4.0909 | 4.2136 | 4 | 4 | 4 | -0.096 (-2.33%) | 4,679,415 |
| 18 Jul 2013 | CNY | 4.0091 | 4.25 | 3.9046 | 4.0955 | 4.0955 | +0.068 (+1.69%) | 6,143,731 |
| 17 Jul 2013 | CNY | 3.8318 | 4.2091 | 3.7636 | 4.0273 | 4.0273 | +0.173 (+4.48%) | 6,542,993 |
| 16 Jul 2013 | CNY | 3.8273 | 3.8909 | 3.7864 | 3.8546 | 3.8546 | +0.027 (+0.71%) | 2,029,011 |
| 15 Jul 2013 | CNY | 3.7046 | 3.8273 | 3.6909 | 3.8273 | 3.8273 | +0.136 (+3.70%) | 2,888,237 |
| 12 Jul 2013 | CNY | 3.6818 | 3.7409 | 3.6636 | 3.6909 | 3.6909 | 0.0 (0.0%) | 2,068,710 |
| 11 Jul 2013 | CNY | 3.6318 | 3.7182 | 3.6136 | 3.6909 | 3.6909 | +0.054 (+1.50%) | 1,932,502 |
| 10 Jul 2013 | CNY | 3.5545 | 3.65 | 3.5455 | 3.6364 | 3.6364 | +0.077 (+2.17%) | 876,680 |
| 9 Jul 2013 | CNY | 3.5727 | 3.5864 | 3.5045 | 3.5591 | 3.5591 | +0.018 (+0.51%) | 612,095 |
| 8 Jul 2013 | CNY | 3.6636 | 3.6818 | 3.5409 | 3.5409 | 3.5409 | -0.164 (-4.42%) | 1,243,789 |
| 5 Jul 2013 | CNY | 3.7591 | 3.8091 | 3.7046 | 3.7046 | 3.7046 | -0.068 (-1.81%) | 986,062 |
| 4 Jul 2013 | CNY | 3.8091 | 3.8364 | 3.7455 | 3.7727 | 3.7727 | -0.023 (-0.60%) | 1,679,737 |
| 3 Jul 2013 | CNY | 3.7046 | 3.8091 | 3.6136 | 3.7955 | 3.7955 | +0.073 (+1.96%) | 2,369,499 |
| 2 Jul 2013 | CNY | 3.6818 | 3.7364 | 3.6591 | 3.7227 | 3.7227 | +0.027 (+0.74%) | 1,126,114 |
| 1 Jul 2013 | CNY | 3.7 | 3.7046 | 3.6182 | 3.6955 | 3.6955 | +0.068 (+1.88%) | 737,455 |
| 28 Jun 2013 | CNY | 3.5909 | 3.7091 | 3.55 | 3.6273 | 3.6273 | 0.0 (0.0%) | 798,952 |
| 27 Jun 2013 | CNY | 3.7364 | 3.7682 | 3.6182 | 3.6273 | 3.6273 | -0.114 (-3.04%) | 1,398,608 |
