| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2013 | CNY | 5.9432 | 6.0796 | 5.9341 | 6.0023 | 6.0023 | +0.048 (+0.80%) | 9,516,095 |
| 19 Aug 2013 | CNY | 5.9318 | 6.0455 | 5.9091 | 5.9546 | 5.9546 | -0.066 (-1.09%) | 11,125,593 |
| 16 Aug 2013 | CNY | 6.1545 | 6.5886 | 5.9977 | 6.0205 | 6.0205 | -0.218 (-3.50%) | 13,546,412 |
| 15 Aug 2013 | CNY | 6.3409 | 6.3682 | 6.1432 | 6.2386 | 6.2386 | -0.109 (-1.72%) | 22,564,163 |
| 14 Aug 2013 | CNY | 6.2546 | 6.4432 | 6.1864 | 6.3477 | 6.3477 | +0.095 (+1.53%) | 12,737,124 |
| 13 Aug 2013 | CNY | 6.2386 | 6.3568 | 6.0864 | 6.2523 | 6.2523 | +0.002 (+0.04%) | 8,226,306 |
| 12 Aug 2013 | CNY | 6.375 | 6.4227 | 6.1364 | 6.25 | 6.25 | -0.152 (-2.38%) | 15,680,266 |
| 9 Aug 2013 | CNY | 6.4841 | 6.6477 | 6.1977 | 6.4023 | 6.4023 | -0.023 (-0.35%) | 23,853,482 |
| 8 Aug 2013 | CNY | 6.3364 | 6.4477 | 6.1091 | 6.425 | 6.425 | +0.302 (+4.94%) | 25,393,104 |
| 7 Aug 2013 | CNY | 6.1136 | 6.1773 | 5.9705 | 6.1227 | 6.1227 | -0.08 (-1.28%) | 24,179,544 |
| 6 Aug 2013 | CNY | 6.2682 | 6.2705 | 6.0295 | 6.2023 | 6.2023 | -0.127 (-2.01%) | 28,128,456 |
| 5 Aug 2013 | CNY | 6.3409 | 6.3409 | 6.1386 | 6.3296 | 6.3296 | -0.007 (-0.11%) | 19,509,459 |
| 2 Aug 2013 | CNY | 6.3864 | 6.4568 | 6.2364 | 6.3364 | 6.3364 | -0.068 (-1.06%) | 16,099,146 |
| 1 Aug 2013 | CNY | 6.2455 | 6.4591 | 6.1159 | 6.4045 | 6.4045 | +0.154 (+2.47%) | 17,000,385 |
| 31 Jul 2013 | CNY | 6.125 | 6.3727 | 6.0932 | 6.25 | 6.25 | +0.136 (+2.23%) | 13,914,938 |
| 30 Jul 2013 | CNY | 6.25 | 6.3364 | 5.8045 | 6.1136 | 6.1136 | -0.18 (-2.85%) | 18,138,137 |
| 29 Jul 2013 | CNY | 6.5386 | 6.5386 | 6.1364 | 6.2932 | 6.2932 | -0.468 (-6.92%) | 37,218,746 |
| 26 Jul 2013 | CNY | 6.5386 | 6.7682 | 6.425 | 6.7614 | 6.7614 | +0.155 (+2.34%) | 12,081,542 |
| 25 Jul 2013 | CNY | 7.2682 | 7.2727 | 6.6068 | 6.6068 | 6.6068 | -0.734 (-10.00%) | 33,414,616 |
| 24 Jul 2013 | CNY | 7.1364 | 7.3864 | 6.9455 | 7.3409 | 7.3409 | +0.245 (+3.46%) | 9,677,628 |
| 23 Jul 2013 | CNY | 7.0796 | 7.1932 | 6.9796 | 7.0955 | 7.0955 | +0.002 (+0.03%) | 7,869,558 |
| 22 Jul 2013 | CNY | 6.4796 | 7.1455 | 6.4432 | 7.0932 | 7.0932 | +0.53 (+8.07%) | 9,941,998 |
| 19 Jul 2013 | CNY | 6.7727 | 6.8159 | 6.5 | 6.5636 | 6.5636 | -0.209 (-3.09%) | 7,379,671 |
| 18 Jul 2013 | CNY | 6.5455 | 7.0182 | 6.4364 | 6.7727 | 6.7727 | +0.193 (+2.93%) | 13,999,572 |
| 17 Jul 2013 | CNY | 6.7114 | 6.8023 | 6.5182 | 6.5796 | 6.5796 | -0.127 (-1.90%) | 6,600,558 |
| 16 Jul 2013 | CNY | 6.6932 | 6.8159 | 6.5046 | 6.7068 | 6.7068 | +0.014 (+0.20%) | 10,635,297 |
| 15 Jul 2013 | CNY | 6.4568 | 6.7455 | 6.4364 | 6.6932 | 6.6932 | +0.268 (+4.17%) | 18,484,307 |
| 12 Jul 2013 | CNY | 5.6818 | 6.425 | 5.5909 | 6.425 | 6.425 | +0.584 (+10.00%) | 21,695,674 |
| 11 Jul 2013 | CNY | 5.7705 | 5.9068 | 5.7296 | 5.8409 | 5.8409 | +0.08 (+1.38%) | 5,808,453 |
| 10 Jul 2013 | CNY | 5.6136 | 5.7773 | 5.5886 | 5.7614 | 5.7614 | +0.173 (+3.09%) | 5,917,951 |
