| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2013 | CNY | 5.31 | 5.435 | 5.3 | 5.4 | 5.4 | +0.11 (+2.08%) | 1,597,410 |
| 4 Sep 2013 | CNY | 5.36 | 5.415 | 5.285 | 5.29 | 5.29 | -0.06 (-1.12%) | 1,574,024 |
| 3 Sep 2013 | CNY | 5.26 | 5.365 | 5.255 | 5.35 | 5.35 | +0.065 (+1.23%) | 1,296,490 |
| 2 Sep 2013 | CNY | 5.21 | 5.295 | 5.16 | 5.285 | 5.285 | +0.075 (+1.44%) | 1,160,184 |
| 30 Aug 2013 | CNY | 5.505 | 5.545 | 5.11 | 5.21 | 5.21 | -0.305 (-5.53%) | 3,294,782 |
| 29 Aug 2013 | CNY | 5.645 | 5.645 | 5.48 | 5.515 | 5.515 | -0.085 (-1.52%) | 2,256,022 |
| 28 Aug 2013 | CNY | 5.725 | 5.75 | 5.595 | 5.6 | 5.6 | -0.185 (-3.20%) | 2,922,772 |
| 27 Aug 2013 | CNY | 5.78 | 5.805 | 5.675 | 5.785 | 5.785 | +0.015 (+0.26%) | 2,392,928 |
| 26 Aug 2013 | CNY | 5.705 | 5.84 | 5.65 | 5.77 | 5.77 | +0.065 (+1.14%) | 2,321,472 |
| 23 Aug 2013 | CNY | 5.845 | 5.875 | 5.55 | 5.705 | 5.705 | -0.08 (-1.38%) | 2,308,192 |
| 22 Aug 2013 | CNY | 5.74 | 5.785 | 5.655 | 5.785 | 5.785 | +0.05 (+0.87%) | 2,737,378 |
| 21 Aug 2013 | CNY | 5.545 | 5.735 | 5.505 | 5.735 | 5.735 | +0.19 (+3.43%) | 2,535,340 |
| 20 Aug 2013 | CNY | 5.55 | 5.615 | 5.5 | 5.545 | 5.545 | -0.045 (-0.81%) | 1,743,132 |
| 19 Aug 2013 | CNY | 5.4 | 5.59 | 5.4 | 5.59 | 5.59 | +0.105 (+1.91%) | 1,521,348 |
| 16 Aug 2013 | CNY | 5.63 | 5.75 | 5.425 | 5.485 | 5.485 | -0.13 (-2.32%) | 2,637,248 |
| 15 Aug 2013 | CNY | 5.795 | 5.795 | 5.605 | 5.615 | 5.615 | -0.14 (-2.43%) | 2,368,280 |
| 14 Aug 2013 | CNY | 5.855 | 5.88 | 5.71 | 5.755 | 5.755 | -0.07 (-1.20%) | 2,755,890 |
| 13 Aug 2013 | CNY | 5.665 | 5.845 | 5.665 | 5.825 | 5.825 | +0.055 (+0.95%) | 2,981,616 |
| 12 Aug 2013 | CNY | 5.58 | 5.88 | 5.58 | 5.77 | 5.77 | +0.175 (+3.13%) | 4,566,480 |
| 9 Aug 2013 | CNY | 5.665 | 5.735 | 5.46 | 5.595 | 5.595 | -0.075 (-1.32%) | 2,911,822 |
| 8 Aug 2013 | CNY | 5.5 | 5.695 | 5.455 | 5.67 | 5.67 | +0.17 (+3.09%) | 3,168,246 |
| 7 Aug 2013 | CNY | 5.75 | 5.755 | 5.49 | 5.5 | 5.5 | -0.285 (-4.93%) | 4,200,514 |
| 6 Aug 2013 | CNY | 5.75 | 5.955 | 5.705 | 5.785 | 5.785 | -0.035 (-0.60%) | 3,776,020 |
| 5 Aug 2013 | CNY | 5.82 | 5.99 | 5.73 | 5.82 | 5.82 | +0.02 (+0.34%) | 4,184,138 |
| 2 Aug 2013 | CNY | 5.8 | 5.89 | 5.705 | 5.8 | 5.8 | -0.035 (-0.60%) | 6,157,680 |
| 1 Aug 2013 | CNY | 5.75 | 5.9 | 5.63 | 5.835 | 5.835 | +0.115 (+2.01%) | 7,182,964 |
| 31 Jul 2013 | CNY | 5.45 | 5.79 | 5.4 | 5.72 | 5.72 | +0.285 (+5.24%) | 6,386,340 |
| 30 Jul 2013 | CNY | 5.525 | 5.575 | 5.275 | 5.435 | 5.435 | -0.09 (-1.63%) | 2,489,316 |
| 29 Jul 2013 | CNY | 5.35 | 5.65 | 5.3 | 5.525 | 5.525 | +0.125 (+2.31%) | 4,478,796 |
| 26 Jul 2013 | CNY | 5.125 | 5.51 | 5.125 | 5.4 | 5.4 | +0.21 (+4.05%) | 3,894,796 |
