| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2013 | CNY | 4.8626 | 4.8626 | 4.7548 | 4.8149 | 4.8149 | 0.0 (0.0%) | 1,411,725 |
| 21 Aug 2013 | CNY | 4.7773 | 4.8651 | 4.7247 | 4.8149 | 4.8149 | -0.005 (-0.11%) | 1,820,958 |
| 20 Aug 2013 | CNY | 4.7798 | 4.9228 | 4.7723 | 4.82 | 4.82 | -0.04 (-0.83%) | 1,021,129 |
| 19 Aug 2013 | CNY | 4.7648 | 4.8701 | 4.7648 | 4.8601 | 4.8601 | +0.07 (+1.47%) | 997,287 |
| 16 Aug 2013 | CNY | 4.845 | 4.9002 | 4.7347 | 4.7899 | 4.7899 | -0.055 (-1.14%) | 1,701,171 |
| 15 Aug 2013 | CNY | 4.9554 | 4.9554 | 4.8149 | 4.845 | 4.845 | -0.128 (-2.57%) | 1,296,463 |
| 14 Aug 2013 | CNY | 5.0908 | 5.0908 | 4.9529 | 4.9729 | 4.9729 | -0.09 (-1.78%) | 1,200,877 |
| 13 Aug 2013 | CNY | 5.1334 | 5.141 | 5.0331 | 5.0632 | 5.0632 | +0.003 (+0.05%) | 1,497,513 |
| 12 Aug 2013 | CNY | 4.9855 | 5.1159 | 4.9855 | 5.0607 | 5.0607 | +0.075 (+1.51%) | 2,400,052 |
| 9 Aug 2013 | CNY | 4.9203 | 5.0406 | 4.9102 | 4.9855 | 4.9855 | +0.02 (+0.40%) | 1,158,712 |
| 8 Aug 2013 | CNY | 4.9077 | 5.0256 | 4.82 | 4.9654 | 4.9654 | +0.063 (+1.28%) | 740,674 |
| 7 Aug 2013 | CNY | 5.0783 | 5.0783 | 4.7648 | 4.9027 | 4.9027 | -0.173 (-3.41%) | 2,230,655 |
| 6 Aug 2013 | CNY | 5.0808 | 5.1109 | 5.0356 | 5.0758 | 5.0758 | +0.01 (+0.20%) | 1,638,000 |
| 5 Aug 2013 | CNY | 4.9654 | 5.1309 | 4.9654 | 5.0657 | 5.0657 | +0.06 (+1.20%) | 2,693,295 |
| 2 Aug 2013 | CNY | 5.0607 | 5.1159 | 4.9855 | 5.0055 | 5.0055 | -0.023 (-0.45%) | 2,395,917 |
| 1 Aug 2013 | CNY | 4.9303 | 5.0607 | 4.8902 | 5.0281 | 5.0281 | +0.125 (+2.56%) | 2,574,269 |
| 31 Jul 2013 | CNY | 5.0106 | 5.0106 | 4.835 | 4.9027 | 4.9027 | -0.073 (-1.46%) | 1,851,396 |
| 30 Jul 2013 | CNY | 4.9203 | 5.0808 | 4.6871 | 4.9754 | 4.9754 | +0.085 (+1.74%) | 2,496,882 |
| 29 Jul 2013 | CNY | 4.9654 | 4.9654 | 4.825 | 4.8902 | 4.8902 | +0.023 (+0.46%) | 1,514,186 |
| 26 Jul 2013 | CNY | 4.9128 | 4.978 | 4.7648 | 4.8676 | 4.8676 | -0.028 (-0.56%) | 2,200,325 |
| 25 Jul 2013 | CNY | 5.1109 | 5.1861 | 4.8726 | 4.8952 | 4.8952 | -0.196 (-3.84%) | 3,410,131 |
| 24 Jul 2013 | CNY | 5.2162 | 5.2162 | 5.0106 | 5.0908 | 5.0908 | +0.123 (+2.47%) | 4,799,274 |
| 23 Jul 2013 | CNY | 4.7322 | 4.9805 | 4.7322 | 4.9679 | 4.9679 | +0.253 (+5.37%) | 3,003,457 |
| 22 Jul 2013 | CNY | 4.7272 | 4.7698 | 4.6218 | 4.7146 | 4.7146 | -0.005 (-0.11%) | 1,547,665 |
| 19 Jul 2013 | CNY | 4.7723 | 4.8877 | 4.6845 | 4.7197 | 4.7197 | -0.083 (-1.72%) | 2,095,113 |
| 18 Jul 2013 | CNY | 4.7347 | 4.84 | 4.7096 | 4.8024 | 4.8024 | +0.048 (+1.00%) | 1,392,153 |
| 17 Jul 2013 | CNY | 4.9052 | 4.9654 | 4.7397 | 4.7548 | 4.7548 | -0.15 (-3.07%) | 1,903,486 |
| 16 Jul 2013 | CNY | 4.8275 | 4.9754 | 4.8275 | 4.9052 | 4.9052 | +0.065 (+1.35%) | 2,258,991 |
| 15 Jul 2013 | CNY | 4.6946 | 4.8877 | 4.6645 | 4.84 | 4.84 | +0.145 (+3.10%) | 3,057,046 |
| 12 Jul 2013 | CNY | 4.682 | 4.8601 | 4.6645 | 4.6946 | 4.6946 | +0.025 (+0.54%) | 1,689,129 |
