| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2013 | CNY | 4.02 | 4.044 | 3.94 | 3.992 | 3.992 | +0.012 (+0.30%) | 4,804,970 |
| 10 Oct 2013 | CNY | 4.12 | 4.136 | 3.96 | 3.98 | 3.98 | -0.12 (-2.93%) | 6,874,910 |
| 9 Oct 2013 | CNY | 3.988 | 4.14 | 3.964 | 4.1 | 4.1 | +0.1 (+2.50%) | 8,839,115 |
| 8 Oct 2013 | CNY | 3.968 | 4.032 | 3.924 | 4 | 4 | +0.036 (+0.91%) | 7,152,520 |
| 30 Sep 2013 | CNY | 3.876 | 3.984 | 3.808 | 3.964 | 3.964 | +0.12 (+3.12%) | 5,803,867 |
| 27 Sep 2013 | CNY | 3.888 | 3.896 | 3.8 | 3.844 | 3.844 | -0.024 (-0.62%) | 3,160,515 |
| 26 Sep 2013 | CNY | 3.86 | 3.932 | 3.792 | 3.868 | 3.868 | +0.012 (+0.31%) | 4,564,875 |
| 25 Sep 2013 | CNY | 3.912 | 4.028 | 3.828 | 3.856 | 3.856 | -0.056 (-1.43%) | 6,867,290 |
| 24 Sep 2013 | CNY | 3.9 | 3.936 | 3.84 | 3.912 | 3.912 | 0.0 (0.0%) | 5,427,265 |
| 23 Sep 2013 | CNY | 3.76 | 3.948 | 3.744 | 3.912 | 3.912 | +0.148 (+3.93%) | 7,332,935 |
| 18 Sep 2013 | CNY | 3.692 | 3.768 | 3.66 | 3.764 | 3.764 | +0.084 (+2.28%) | 3,151,470 |
| 17 Sep 2013 | CNY | 3.78 | 3.784 | 3.668 | 3.68 | 3.68 | -0.092 (-2.44%) | 2,475,632 |
| 16 Sep 2013 | CNY | 3.74 | 3.828 | 3.724 | 3.772 | 3.772 | +0.016 (+0.43%) | 3,732,767 |
| 13 Sep 2013 | CNY | 3.712 | 3.776 | 3.644 | 3.756 | 3.756 | +0.044 (+1.19%) | 3,926,077 |
| 12 Sep 2013 | CNY | 3.724 | 3.788 | 3.692 | 3.712 | 3.712 | -0.016 (-0.43%) | 3,179,660 |
| 11 Sep 2013 | CNY | 3.88 | 3.88 | 3.652 | 3.728 | 3.728 | -0.164 (-4.21%) | 6,663,745 |
| 10 Sep 2013 | CNY | 3.824 | 3.924 | 3.824 | 3.892 | 3.892 | +0.04 (+1.04%) | 6,586,935 |
| 9 Sep 2013 | CNY | 3.924 | 4.048 | 3.828 | 3.852 | 3.852 | +0.072 (+1.90%) | 9,999,300 |
| 6 Sep 2013 | CNY | 3.752 | 3.816 | 3.708 | 3.78 | 3.78 | +0.028 (+0.75%) | 5,265,672 |
| 5 Sep 2013 | CNY | 3.68 | 3.792 | 3.66 | 3.752 | 3.752 | +0.076 (+2.07%) | 5,071,030 |
| 4 Sep 2013 | CNY | 3.756 | 3.768 | 3.66 | 3.676 | 3.676 | -0.084 (-2.23%) | 5,640,310 |
| 3 Sep 2013 | CNY | 3.68 | 3.808 | 3.68 | 3.76 | 3.76 | +0.068 (+1.84%) | 6,069,047 |
| 2 Sep 2013 | CNY | 3.584 | 3.716 | 3.58 | 3.692 | 3.692 | +0.08 (+2.21%) | 5,310,080 |
| 30 Aug 2013 | CNY | 3.94 | 3.94 | 3.564 | 3.612 | 3.612 | -0.336 (-8.51%) | 11,695,962 |
| 29 Aug 2013 | CNY | 3.996 | 4.068 | 3.892 | 3.948 | 3.948 | -0.124 (-3.05%) | 10,402,885 |
| 28 Aug 2013 | CNY | 4.004 | 4.28 | 3.924 | 4.072 | 4.072 | +0.028 (+0.69%) | 21,105,137 |
| 27 Aug 2013 | CNY | 4.04 | 4.06 | 3.888 | 4.044 | 4.044 | +0.004 (+0.10%) | 10,580,605 |
| 26 Aug 2013 | CNY | 4 | 4.072 | 3.988 | 4.04 | 4.04 | +0.028 (+0.70%) | 8,966,572 |
| 23 Aug 2013 | CNY | 4.088 | 4.156 | 3.828 | 4.012 | 4.012 | -0.124 (-3.00%) | 13,246,310 |
| 22 Aug 2013 | CNY | 4.088 | 4.248 | 4.044 | 4.136 | 4.136 | +0.02 (+0.49%) | 16,418,740 |
