| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2013 | CNY | 5.2386 | 5.2477 | 5.1136 | 5.1955 | 5.1955 | -0.061 (-1.17%) | 8,908,684 |
| 11 Oct 2013 | CNY | 5.2659 | 5.3045 | 5.1932 | 5.2568 | 5.2568 | +0.032 (+0.61%) | 8,827,865 |
| 10 Oct 2013 | CNY | 5.4773 | 5.5364 | 5.1841 | 5.225 | 5.225 | -0.3 (-5.43%) | 13,470,476 |
| 9 Oct 2013 | CNY | 5.3409 | 5.5591 | 5.3159 | 5.525 | 5.525 | +0.164 (+3.05%) | 7,920,114 |
| 8 Oct 2013 | CNY | 5.3773 | 5.425 | 5.3068 | 5.3614 | 5.3614 | +0.009 (+0.17%) | 6,448,191 |
| 30 Sep 2013 | CNY | 5.3296 | 5.4523 | 5.2909 | 5.3523 | 5.3523 | +0.032 (+0.60%) | 4,271,467 |
| 27 Sep 2013 | CNY | 5.3409 | 5.4 | 5.1818 | 5.3205 | 5.3205 | -0.02 (-0.38%) | 8,265,620 |
| 26 Sep 2013 | CNY | 5.4955 | 5.5386 | 5.3273 | 5.3409 | 5.3409 | -0.245 (-4.39%) | 7,661,112 |
| 25 Sep 2013 | CNY | 5.7159 | 5.75 | 5.4659 | 5.5864 | 5.5864 | -0.13 (-2.27%) | 9,692,685 |
| 24 Sep 2013 | CNY | 5.8477 | 5.8477 | 5.6182 | 5.7159 | 5.7159 | -0.102 (-1.76%) | 6,810,469 |
| 23 Sep 2013 | CNY | 5.6864 | 5.8296 | 5.6705 | 5.8182 | 5.8182 | +0.073 (+1.27%) | 4,509,621 |
| 18 Sep 2013 | CNY | 5.6477 | 5.75 | 5.5864 | 5.7455 | 5.7455 | +0.098 (+1.73%) | 3,848,068 |
| 17 Sep 2013 | CNY | 5.8932 | 5.9318 | 5.6477 | 5.6477 | 5.6477 | -0.291 (-4.90%) | 5,576,692 |
| 16 Sep 2013 | CNY | 5.9045 | 6.0023 | 5.8432 | 5.9386 | 5.9386 | +0.034 (+0.58%) | 6,152,203 |
| 13 Sep 2013 | CNY | 5.6523 | 5.9045 | 5.5932 | 5.9045 | 5.9045 | +0.241 (+4.25%) | 7,775,002 |
| 12 Sep 2013 | CNY | 5.6705 | 5.6932 | 5.5341 | 5.6636 | 5.6636 | 0.0 (0.0%) | 5,058,262 |
| 11 Sep 2013 | CNY | 5.7659 | 5.7659 | 5.5455 | 5.6636 | 5.6636 | -0.102 (-1.77%) | 8,181,008 |
| 10 Sep 2013 | CNY | 5.8296 | 5.8818 | 5.6818 | 5.7659 | 5.7659 | -0.075 (-1.28%) | 9,036,302 |
| 9 Sep 2013 | CNY | 5.9318 | 5.95 | 5.7114 | 5.8409 | 5.8409 | -0.091 (-1.53%) | 13,508,484 |
| 6 Sep 2013 | CNY | 5.7568 | 5.9727 | 5.7046 | 5.9318 | 5.9318 | +0.17 (+2.96%) | 12,142,578 |
| 5 Sep 2013 | CNY | 5.8045 | 5.8364 | 5.7205 | 5.7614 | 5.7614 | -0.064 (-1.09%) | 6,373,664 |
| 4 Sep 2013 | CNY | 5.5091 | 5.85 | 5.4909 | 5.825 | 5.825 | +0.298 (+5.39%) | 15,387,108 |
| 3 Sep 2013 | CNY | 5.4955 | 5.5636 | 5.4636 | 5.5273 | 5.5273 | -0.029 (-0.53%) | 6,156,255 |
| 2 Sep 2013 | CNY | 5.4886 | 5.5591 | 5.4318 | 5.5568 | 5.5568 | +0.082 (+1.49%) | 5,107,854 |
| 30 Aug 2013 | CNY | 5.7046 | 5.7364 | 5.4205 | 5.475 | 5.475 | -0.261 (-4.56%) | 14,114,874 |
| 29 Aug 2013 | CNY | 5.6659 | 5.7682 | 5.6205 | 5.7364 | 5.7364 | +0.075 (+1.32%) | 10,044,742 |
| 28 Aug 2013 | CNY | 5.8955 | 5.9477 | 5.6568 | 5.6614 | 5.6614 | -0.282 (-4.74%) | 13,617,040 |
| 27 Aug 2013 | CNY | 6.0568 | 6.075 | 5.8773 | 5.9432 | 5.9432 | -0.107 (-1.77%) | 9,788,112 |
| 26 Aug 2013 | CNY | 6.0386 | 6.1068 | 5.9955 | 6.05 | 6.05 | -0.041 (-0.67%) | 11,561,127 |
| 23 Aug 2013 | CNY | 5.9386 | 6.1023 | 5.8659 | 6.0909 | 6.0909 | +0.152 (+2.56%) | 12,288,927 |
