| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2013 | CNY | 4.7556 | 4.9244 | 4.72 | 4.9111 | 4.9111 | +0.155 (+3.27%) | 7,836,696 |
| 8 Oct 2013 | CNY | 4.6889 | 4.7778 | 4.6489 | 4.7556 | 4.7556 | +0.058 (+1.23%) | 4,127,042 |
| 30 Sep 2013 | CNY | 4.6133 | 4.6978 | 4.6 | 4.6978 | 4.6978 | +0.085 (+1.83%) | 2,653,220 |
| 27 Sep 2013 | CNY | 4.5689 | 4.7333 | 4.5689 | 4.6133 | 4.6133 | +0.053 (+1.17%) | 3,732,792 |
| 26 Sep 2013 | CNY | 4.6 | 4.6933 | 4.56 | 4.56 | 4.56 | -0.053 (-1.16%) | 3,542,775 |
| 25 Sep 2013 | CNY | 4.7111 | 4.76 | 4.5911 | 4.6133 | 4.6133 | -0.133 (-2.81%) | 5,418,450 |
| 24 Sep 2013 | CNY | 4.7422 | 4.8 | 4.6844 | 4.7467 | 4.7467 | 0.0 (0.0%) | 4,478,890 |
| 23 Sep 2013 | CNY | 4.6089 | 4.7511 | 4.6089 | 4.7467 | 4.7467 | +0.138 (+2.99%) | 6,403,711 |
| 18 Sep 2013 | CNY | 4.5644 | 4.64 | 4.5467 | 4.6089 | 4.6089 | +0.053 (+1.17%) | 2,818,300 |
| 17 Sep 2013 | CNY | 4.6933 | 4.7378 | 4.5422 | 4.5556 | 4.5556 | -0.147 (-3.12%) | 4,818,784 |
| 16 Sep 2013 | CNY | 4.8044 | 4.8667 | 4.7022 | 4.7022 | 4.7022 | -0.085 (-1.77%) | 6,127,254 |
| 13 Sep 2013 | CNY | 4.6933 | 4.8133 | 4.6933 | 4.7867 | 4.7867 | +0.102 (+2.18%) | 5,349,845 |
| 12 Sep 2013 | CNY | 4.6489 | 4.7467 | 4.6311 | 4.6844 | 4.6844 | +0.018 (+0.38%) | 4,775,969 |
| 11 Sep 2013 | CNY | 4.8889 | 4.8889 | 4.6444 | 4.6667 | 4.6667 | -0.244 (-4.98%) | 11,013,311 |
| 10 Sep 2013 | CNY | 4.9333 | 5.1022 | 4.8356 | 4.9111 | 4.9111 | -0.022 (-0.45%) | 9,500,433 |
| 9 Sep 2013 | CNY | 4.8622 | 5.0089 | 4.7733 | 4.9333 | 4.9333 | +0.062 (+1.28%) | 11,688,705 |
| 6 Sep 2013 | CNY | 4.7511 | 4.9067 | 4.7289 | 4.8711 | 4.8711 | +0.089 (+1.86%) | 9,685,995 |
| 5 Sep 2013 | CNY | 4.9067 | 4.9689 | 4.7733 | 4.7822 | 4.7822 | -0.12 (-2.45%) | 10,061,014 |
| 4 Sep 2013 | CNY | 4.9333 | 5.0756 | 4.8444 | 4.9022 | 4.9022 | -0.116 (-2.30%) | 10,490,148 |
| 3 Sep 2013 | CNY | 4.8933 | 5.0533 | 4.76 | 5.0178 | 5.0178 | +0.018 (+0.36%) | 12,617,682 |
| 2 Sep 2013 | CNY | 4.8711 | 5.1022 | 4.72 | 5 | 5 | +0.209 (+4.36%) | 15,422,706 |
| 30 Aug 2013 | CNY | 5.3644 | 5.4933 | 4.7867 | 4.7911 | 4.7911 | -0.445 (-8.49%) | 23,359,653 |
| 29 Aug 2013 | CNY | 5.2933 | 5.3644 | 5.0756 | 5.2356 | 5.2356 | -0.049 (-0.92%) | 20,170,145 |
| 28 Aug 2013 | CNY | 4.9467 | 5.4844 | 4.9111 | 5.2844 | 5.2844 | +0.298 (+5.97%) | 31,838,901 |
| 27 Aug 2013 | CNY | 4.9111 | 5.24 | 4.8667 | 4.9867 | 4.9867 | +0.151 (+3.12%) | 20,773,323 |
| 26 Aug 2013 | CNY | 4.6844 | 4.8578 | 4.6222 | 4.8356 | 4.8356 | +0.16 (+3.42%) | 13,151,907 |
| 23 Aug 2013 | CNY | 4.6311 | 4.7422 | 4.5156 | 4.6756 | 4.6756 | +0.093 (+2.04%) | 13,105,863 |
| 22 Aug 2013 | CNY | 4.7111 | 4.7733 | 4.5333 | 4.5822 | 4.5822 | -0.138 (-2.92%) | 11,664,517 |
| 21 Aug 2013 | CNY | 4.7644 | 4.7644 | 4.6356 | 4.72 | 4.72 | -0.036 (-0.75%) | 8,844,194 |
| 20 Aug 2013 | CNY | 4.8 | 4.8533 | 4.68 | 4.7556 | 4.7556 | -0.089 (-1.83%) | 14,614,238 |
