| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2013 | CNY | 3.9701 | 4.2372 | 3.9339 | 4.1548 | 4.1548 | +0.181 (+4.57%) | 29,738,365 |
| 9 Sep 2013 | CNY | 3.891 | 4.013 | 3.8415 | 3.9734 | 3.9734 | +0.066 (+1.69%) | 14,406,974 |
| 6 Sep 2013 | CNY | 3.7987 | 3.9537 | 3.7327 | 3.9075 | 3.9075 | +0.112 (+2.95%) | 13,088,479 |
| 5 Sep 2013 | CNY | 3.7096 | 3.8382 | 3.703 | 3.7954 | 3.7954 | +0.086 (+2.31%) | 9,019,259 |
| 4 Sep 2013 | CNY | 3.7591 | 3.7756 | 3.703 | 3.7096 | 3.7096 | -0.069 (-1.83%) | 5,064,666 |
| 3 Sep 2013 | CNY | 3.7261 | 3.7987 | 3.7063 | 3.7789 | 3.7789 | +0.036 (+0.97%) | 6,179,844 |
| 2 Sep 2013 | CNY | 3.6734 | 3.7888 | 3.6305 | 3.7426 | 3.7426 | +0.066 (+1.79%) | 5,786,622 |
| 30 Aug 2013 | CNY | 3.9273 | 3.9273 | 3.6338 | 3.6767 | 3.6767 | -0.254 (-6.46%) | 15,071,083 |
| 29 Aug 2013 | CNY | 3.8976 | 4.0328 | 3.8646 | 3.9306 | 3.9306 | +0.04 (+1.02%) | 10,227,275 |
| 28 Aug 2013 | CNY | 3.9701 | 4.0064 | 3.891 | 3.891 | 3.891 | -0.132 (-3.28%) | 9,879,161 |
| 27 Aug 2013 | CNY | 4.0394 | 4.0823 | 3.957 | 4.0229 | 4.0229 | -0.033 (-0.81%) | 10,797,011 |
| 26 Aug 2013 | CNY | 3.9108 | 4.0559 | 3.8712 | 4.0559 | 4.0559 | +0.155 (+3.97%) | 16,083,648 |
| 23 Aug 2013 | CNY | 3.9899 | 4.0163 | 3.7954 | 3.9009 | 3.9009 | -0.069 (-1.74%) | 12,743,765 |
| 22 Aug 2013 | CNY | 3.9734 | 4.0361 | 3.9339 | 3.9701 | 3.9701 | -0.026 (-0.66%) | 9,522,768 |
| 21 Aug 2013 | CNY | 3.8679 | 4.0559 | 3.8284 | 3.9965 | 3.9965 | +0.129 (+3.32%) | 15,683,309 |
| 20 Aug 2013 | CNY | 3.8448 | 3.8976 | 3.8086 | 3.8679 | 3.8679 | +0.017 (+0.43%) | 8,595,153 |
| 19 Aug 2013 | CNY | 3.703 | 3.9009 | 3.703 | 3.8514 | 3.8514 | +0.122 (+3.27%) | 10,054,390 |
| 16 Aug 2013 | CNY | 3.8745 | 3.9833 | 3.6866 | 3.7294 | 3.7294 | -0.178 (-4.56%) | 15,300,975 |
| 15 Aug 2013 | CNY | 4.0031 | 4.0592 | 3.8844 | 3.9075 | 3.9075 | -0.119 (-2.95%) | 12,761,603 |
| 14 Aug 2013 | CNY | 3.9899 | 4.0559 | 3.8943 | 4.0262 | 4.0262 | +0.026 (+0.66%) | 17,278,445 |
| 13 Aug 2013 | CNY | 3.9339 | 4.0592 | 3.8679 | 3.9998 | 3.9998 | 0.0 (0.0%) | 15,707,937 |
| 12 Aug 2013 | CNY | 4.0954 | 4.1944 | 3.9504 | 3.9998 | 3.9998 | +0.056 (+1.42%) | 24,067,558 |
| 9 Aug 2013 | CNY | 3.9833 | 4.0229 | 3.8251 | 3.9438 | 3.9438 | -0.086 (-2.13%) | 20,308,091 |
| 8 Aug 2013 | CNY | 3.9339 | 4.135 | 3.891 | 4.0295 | 4.0295 | +0.063 (+1.58%) | 27,505,107 |
| 7 Aug 2013 | CNY | 4.0559 | 4.1086 | 3.9009 | 3.9668 | 3.9668 | -0.129 (-3.14%) | 28,722,230 |
| 6 Aug 2013 | CNY | 4.079 | 4.168 | 4.0559 | 4.0954 | 4.0954 | -0.079 (-1.90%) | 29,241,354 |
| 5 Aug 2013 | CNY | 4.1119 | 4.2175 | 3.9899 | 4.1746 | 4.1746 | +0.119 (+2.93%) | 49,643,989 |
| 2 Aug 2013 | CNY | 3.6701 | 4.0559 | 3.6536 | 4.0559 | 4.0559 | +0.369 (+10.02%) | 47,263,406 |
| 1 Aug 2013 | CNY | 3.4458 | 3.6965 | 3.4458 | 3.6866 | 3.6866 | +0.234 (+6.78%) | 20,367,980 |
| 31 Jul 2013 | CNY | 3.3997 | 3.5613 | 3.337 | 3.4524 | 3.4524 | +0.105 (+3.15%) | 15,540,266 |
