| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2013 | CNY | 1.8987 | 1.9816 | 1.8882 | 1.9697 | 1.9697 | +0.067 (+3.53%) | 22,940,607 |
| 22 Jul 2013 | CNY | 1.8211 | 1.9053 | 1.7895 | 1.9026 | 1.9026 | +0.075 (+4.10%) | 18,280,447 |
| 19 Jul 2013 | CNY | 1.8842 | 1.9145 | 1.8237 | 1.8276 | 1.8276 | -0.066 (-3.48%) | 19,124,343 |
| 18 Jul 2013 | CNY | 1.8645 | 1.9263 | 1.8368 | 1.8934 | 1.8934 | +0.018 (+0.98%) | 16,332,878 |
| 17 Jul 2013 | CNY | 1.9053 | 1.9434 | 1.8316 | 1.875 | 1.875 | -0.03 (-1.59%) | 20,255,003 |
| 16 Jul 2013 | CNY | 1.9066 | 1.9395 | 1.8737 | 1.9053 | 1.9053 | +0.003 (+0.14%) | 25,766,318 |
| 15 Jul 2013 | CNY | 1.8421 | 1.9184 | 1.829 | 1.9026 | 1.9026 | +0.06 (+3.28%) | 28,700,214 |
| 12 Jul 2013 | CNY | 1.8224 | 1.8816 | 1.8105 | 1.8421 | 1.8421 | +0.022 (+1.23%) | 33,394,362 |
| 11 Jul 2013 | CNY | 1.7684 | 1.8382 | 1.7513 | 1.8197 | 1.8197 | +0.042 (+2.37%) | 24,038,321 |
| 10 Jul 2013 | CNY | 1.7237 | 1.7868 | 1.7197 | 1.7776 | 1.7776 | +0.057 (+3.28%) | 22,086,246 |
| 9 Jul 2013 | CNY | 1.7079 | 1.7342 | 1.6908 | 1.7211 | 1.7211 | +0.011 (+0.62%) | 13,108,966 |
| 8 Jul 2013 | CNY | 1.7632 | 1.779 | 1.7105 | 1.7105 | 1.7105 | -0.107 (-5.87%) | 28,177,722 |
| 5 Jul 2013 | CNY | 1.8803 | 1.8895 | 1.8158 | 1.8171 | 1.8171 | -0.063 (-3.36%) | 28,765,893 |
| 4 Jul 2013 | CNY | 1.8447 | 1.9184 | 1.829 | 1.8803 | 1.8803 | +0.018 (+0.99%) | 24,194,744 |
| 3 Jul 2013 | CNY | 1.8763 | 1.879 | 1.8132 | 1.8618 | 1.8618 | -0.015 (-0.77%) | 26,881,374 |
| 2 Jul 2013 | CNY | 1.8118 | 1.9 | 1.7974 | 1.8763 | 1.8763 | +0.066 (+3.63%) | 40,374,027 |
| 1 Jul 2013 | CNY | 1.75 | 1.8197 | 1.725 | 1.8105 | 1.8105 | +0.034 (+1.93%) | 30,701,841 |
| 28 Jun 2013 | CNY | 1.8105 | 1.8132 | 1.7118 | 1.7763 | 1.7763 | -0.033 (-1.82%) | 40,823,202 |
| 27 Jun 2013 | CNY | 1.9079 | 1.9421 | 1.8026 | 1.8092 | 1.8092 | -0.096 (-5.04%) | 33,801,722 |
| 26 Jun 2013 | CNY | 1.8816 | 1.9079 | 1.7947 | 1.9053 | 1.9053 | +0.004 (+0.21%) | 44,044,774 |
| 25 Jun 2013 | CNY | 1.9316 | 1.9605 | 1.7526 | 1.9013 | 1.9013 | -0.046 (-2.37%) | 31,749,076 |
| 24 Jun 2013 | CNY | 2.0895 | 2.0895 | 1.9211 | 1.9474 | 1.9474 | -0.136 (-6.51%) | 10,286,964 |
| 21 Jun 2013 | CNY | 2.079 | 2.1026 | 2.0566 | 2.0829 | 2.0829 | -0.033 (-1.55%) | 13,207,872 |
| 20 Jun 2013 | CNY | 2.1776 | 2.1803 | 2.1118 | 2.1158 | 2.1158 | -0.059 (-2.72%) | 10,993,954 |
| 19 Jun 2013 | CNY | 2.2684 | 2.2684 | 2.1605 | 2.175 | 2.175 | -0.12 (-5.22%) | 23,582,458 |
| 18 Jun 2013 | CNY | 2.3355 | 2.354 | 2.2632 | 2.2947 | 2.2947 | -0.018 (-0.80%) | 24,896,513 |
| 17 Jun 2013 | CNY | 2.3145 | 2.3658 | 2.2368 | 2.3132 | 2.3132 | +0.012 (+0.52%) | 40,784,830 |
| 14 Jun 2013 | CNY | 2.2842 | 2.3421 | 2.2658 | 2.3013 | 2.3013 | +0.02 (+0.86%) | 16,524,566 |
| 13 Jun 2013 | CNY | 2.2961 | 2.2961 | 2.1711 | 2.2816 | 2.2816 | +0.012 (+0.52%) | 14,261,248 |
| 7 Jun 2013 | CNY | 2.3026 | 2.3342 | 2.2395 | 2.2697 | 2.2697 | -0.072 (-3.09%) | 23,168,182 |
