| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2013 | CNY | 1.078 | 1.092 | 1.061 | 1.067 | 1.067 | -0.012 (-1.11%) | 37,735,441 |
| 19 Aug 2013 | CNY | 1.054 | 1.08 | 1.052 | 1.079 | 1.079 | +0.021 (+1.98%) | 59,657,846 |
| 16 Aug 2013 | CNY | 1.079 | 1.096 | 1.057 | 1.058 | 1.058 | -0.026 (-2.40%) | 59,803,686 |
| 15 Aug 2013 | CNY | 1.119 | 1.119 | 1.082 | 1.084 | 1.084 | -0.036 (-3.21%) | 45,390,654 |
| 14 Aug 2013 | CNY | 1.121 | 1.129 | 1.114 | 1.12 | 1.12 | -0.004 (-0.36%) | 46,202,329 |
| 13 Aug 2013 | CNY | 1.125 | 1.129 | 1.116 | 1.124 | 1.124 | -0.006 (-0.53%) | 51,238,744 |
| 12 Aug 2013 | CNY | 1.131 | 1.135 | 1.117 | 1.13 | 1.13 | 0.0 (0.0%) | 43,813,599 |
| 9 Aug 2013 | CNY | 1.127 | 1.136 | 1.118 | 1.13 | 1.13 | 0.0 (0.0%) | 35,000,598 |
| 8 Aug 2013 | CNY | 1.111 | 1.135 | 1.11 | 1.13 | 1.13 | +0.015 (+1.35%) | 85,473,894 |
| 7 Aug 2013 | CNY | 1.134 | 1.135 | 1.111 | 1.115 | 1.115 | -0.022 (-1.93%) | 38,028,240 |
| 6 Aug 2013 | CNY | 1.117 | 1.139 | 1.115 | 1.137 | 1.137 | +0.016 (+1.43%) | 75,330,837 |
| 5 Aug 2013 | CNY | 1.091 | 1.122 | 1.089 | 1.121 | 1.121 | +0.026 (+2.37%) | 96,921,888 |
| 2 Aug 2013 | CNY | 1.1 | 1.105 | 1.091 | 1.095 | 1.095 | -0.004 (-0.36%) | 44,576,009 |
| 1 Aug 2013 | CNY | 1.071 | 1.1 | 1.071 | 1.099 | 1.099 | +0.025 (+2.33%) | 65,378,717 |
| 31 Jul 2013 | CNY | 1.079 | 1.089 | 1.07 | 1.074 | 1.074 | -0.005 (-0.46%) | 35,306,323 |
| 30 Jul 2013 | CNY | 1.098 | 1.105 | 1.073 | 1.079 | 1.079 | -0.017 (-1.55%) | 50,426,830 |
| 29 Jul 2013 | CNY | 1.1 | 1.111 | 1.09 | 1.096 | 1.096 | -0.009 (-0.81%) | 84,739,111 |
| 26 Jul 2013 | CNY | 1.104 | 1.116 | 1.098 | 1.105 | 1.105 | -0.001 (-0.09%) | 87,605,811 |
| 25 Jul 2013 | CNY | 1.124 | 1.13 | 1.101 | 1.106 | 1.106 | -0.017 (-1.51%) | 54,155,089 |
| 24 Jul 2013 | CNY | 1.106 | 1.125 | 1.104 | 1.123 | 1.123 | +0.016 (+1.45%) | 110,934,988 |
| 23 Jul 2013 | CNY | 1.091 | 1.109 | 1.089 | 1.107 | 1.107 | +0.018 (+1.65%) | 90,593,395 |
| 22 Jul 2013 | CNY | 1.053 | 1.09 | 1.052 | 1.089 | 1.089 | +0.029 (+2.74%) | 93,325,356 |
| 19 Jul 2013 | CNY | 1.081 | 1.087 | 1.06 | 1.06 | 1.06 | -0.021 (-1.94%) | 57,847,065 |
| 18 Jul 2013 | CNY | 1.083 | 1.092 | 1.069 | 1.081 | 1.081 | -0.006 (-0.55%) | 73,374,027 |
| 17 Jul 2013 | CNY | 1.104 | 1.111 | 1.083 | 1.087 | 1.087 | -0.024 (-2.16%) | 83,464,930 |
| 16 Jul 2013 | CNY | 1.101 | 1.114 | 1.093 | 1.111 | 1.111 | +0.01 (+0.91%) | 99,898,354 |
| 15 Jul 2013 | CNY | 1.075 | 1.103 | 1.072 | 1.101 | 1.101 | +0.029 (+2.71%) | 86,374,922 |
| 12 Jul 2013 | CNY | 1.066 | 1.092 | 1.065 | 1.072 | 1.072 | +0.006 (+0.56%) | 134,046,807 |
| 11 Jul 2013 | CNY | 1.047 | 1.075 | 1.045 | 1.066 | 1.066 | +0.021 (+2.01%) | 42,672,278 |
| 10 Jul 2013 | CNY | 1.029 | 1.049 | 1.025 | 1.045 | 1.045 | +0.019 (+1.85%) | 41,731,508 |
