| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2013 | CNY | 1.1963 | 1.2099 | 1.1735 | 1.179 | 1.179 | -0.017 (-1.45%) | 6,832,252 |
| 16 Sep 2013 | CNY | 1.1907 | 1.2086 | 1.1901 | 1.1963 | 1.1963 | +0.006 (+0.47%) | 6,937,293 |
| 13 Sep 2013 | CNY | 1.179 | 1.2025 | 1.179 | 1.1907 | 1.1907 | +0.009 (+0.78%) | 4,004,996 |
| 12 Sep 2013 | CNY | 1.1803 | 1.1926 | 1.1759 | 1.1815 | 1.1815 | -0.003 (-0.21%) | 5,310,829 |
| 11 Sep 2013 | CNY | 1.2049 | 1.2099 | 1.1741 | 1.184 | 1.184 | -0.022 (-1.84%) | 8,133,161 |
| 10 Sep 2013 | CNY | 1.2272 | 1.2272 | 1.1926 | 1.2062 | 1.2062 | -0.018 (-1.46%) | 17,859,722 |
| 9 Sep 2013 | CNY | 1.2074 | 1.2457 | 1.1975 | 1.2241 | 1.2241 | +0.016 (+1.33%) | 11,519,836 |
| 6 Sep 2013 | CNY | 1.2321 | 1.2321 | 1.1975 | 1.208 | 1.208 | -0.023 (-1.86%) | 14,482,492 |
| 5 Sep 2013 | CNY | 1.2031 | 1.2321 | 1.1932 | 1.2309 | 1.2309 | +0.03 (+2.47%) | 13,572,846 |
| 4 Sep 2013 | CNY | 1.2179 | 1.2216 | 1.1809 | 1.2012 | 1.2012 | -0.019 (-1.57%) | 8,469,943 |
| 3 Sep 2013 | CNY | 1.1784 | 1.2926 | 1.1772 | 1.2204 | 1.2204 | +0.044 (+3.78%) | 12,503,419 |
| 2 Sep 2013 | CNY | 1.1457 | 1.1852 | 1.142 | 1.1759 | 1.1759 | +0.028 (+2.47%) | 6,452,265 |
| 30 Aug 2013 | CNY | 1.1728 | 1.1827 | 1.1438 | 1.1475 | 1.1475 | -0.023 (-1.96%) | 9,479,592 |
| 29 Aug 2013 | CNY | 1.1883 | 1.1963 | 1.1636 | 1.1704 | 1.1704 | -0.018 (-1.56%) | 13,455,655 |
| 28 Aug 2013 | CNY | 1.1982 | 1.2068 | 1.1858 | 1.1889 | 1.1889 | -0.024 (-1.94%) | 9,478,053 |
| 27 Aug 2013 | CNY | 1.2284 | 1.2303 | 1.1852 | 1.2124 | 1.2124 | -0.018 (-1.50%) | 15,965,829 |
| 26 Aug 2013 | CNY | 1.2272 | 1.2395 | 1.2179 | 1.2309 | 1.2309 | +0.006 (+0.51%) | 8,453,354 |
| 23 Aug 2013 | CNY | 1.2593 | 1.2685 | 1.1982 | 1.2247 | 1.2247 | -0.032 (-2.51%) | 15,873,327 |
| 22 Aug 2013 | CNY | 1.2278 | 1.2642 | 1.213 | 1.2562 | 1.2562 | +0.031 (+2.52%) | 20,573,352 |
| 21 Aug 2013 | CNY | 1.2303 | 1.2432 | 1.2142 | 1.2253 | 1.2253 | -0.019 (-1.53%) | 13,195,353 |
| 20 Aug 2013 | CNY | 1.2 | 1.2531 | 1.2 | 1.2444 | 1.2444 | +0.035 (+2.85%) | 15,811,686 |
| 19 Aug 2013 | CNY | 1.1562 | 1.2185 | 1.1426 | 1.2099 | 1.2099 | +0.043 (+3.70%) | 8,276,029 |
| 16 Aug 2013 | CNY | 1.192 | 1.2086 | 1.1562 | 1.1667 | 1.1667 | -0.033 (-2.78%) | 9,943,090 |
| 15 Aug 2013 | CNY | 1.1963 | 1.2216 | 1.1914 | 1.2 | 1.2 | +0.003 (+0.21%) | 9,311,824 |
| 14 Aug 2013 | CNY | 1.1667 | 1.2074 | 1.1667 | 1.1975 | 1.1975 | +0.014 (+1.20%) | 8,100,064 |
| 13 Aug 2013 | CNY | 1.1704 | 1.1914 | 1.1593 | 1.1833 | 1.1833 | +0.013 (+1.10%) | 5,498,312 |
| 12 Aug 2013 | CNY | 1.1506 | 1.1728 | 1.1407 | 1.1704 | 1.1704 | +0.02 (+1.72%) | 7,549,362 |
| 9 Aug 2013 | CNY | 1.1803 | 1.1889 | 1.1241 | 1.1506 | 1.1506 | -0.031 (-2.62%) | 11,246,639 |
| 8 Aug 2013 | CNY | 1.1778 | 1.1975 | 1.1661 | 1.1815 | 1.1815 | +0.003 (+0.21%) | 9,602,064 |
| 7 Aug 2013 | CNY | 1.2228 | 1.2444 | 1.1661 | 1.179 | 1.179 | -0.059 (-4.79%) | 19,223,292 |
