| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2013 | CNY | 4.1 | 4.15 | 4.08 | 4.12 | 4.12 | +0.03 (+0.73%) | 3,735,605 |
| 12 Aug 2013 | CNY | 4 | 4.11 | 3.97 | 4.09 | 4.09 | +0.09 (+2.25%) | 5,686,240 |
| 9 Aug 2013 | CNY | 3.99 | 4.02 | 3.93 | 4 | 4 | +0.01 (+0.25%) | 3,168,525 |
| 8 Aug 2013 | CNY | 4 | 4.02 | 3.94 | 3.99 | 3.99 | -0.01 (-0.25%) | 3,049,099 |
| 7 Aug 2013 | CNY | 3.95 | 4.12 | 3.95 | 4 | 4 | +0.06 (+1.52%) | 6,382,745 |
| 6 Aug 2013 | CNY | 3.98 | 3.98 | 3.86 | 3.94 | 3.94 | -0.03 (-0.76%) | 3,865,698 |
| 5 Aug 2013 | CNY | 3.91 | 3.98 | 3.89 | 3.97 | 3.97 | -0.01 (-0.25%) | 3,867,252 |
| 2 Aug 2013 | CNY | 4.13 | 4.15 | 3.95 | 3.98 | 3.98 | +0.05 (+1.27%) | 6,764,992 |
| 1 Aug 2013 | CNY | 3.82 | 3.94 | 3.8 | 3.93 | 3.93 | +0.11 (+2.88%) | 4,055,222 |
| 31 Jul 2013 | CNY | 3.89 | 3.95 | 3.82 | 3.82 | 3.82 | +0.08 (+2.14%) | 5,515,746 |
| 30 Jul 2013 | CNY | 3.73 | 3.81 | 3.58 | 3.74 | 3.74 | +0.03 (+0.81%) | 4,116,468 |
| 29 Jul 2013 | CNY | 3.78 | 3.78 | 3.69 | 3.71 | 3.71 | -0.1 (-2.62%) | 3,005,420 |
| 26 Jul 2013 | CNY | 3.83 | 3.87 | 3.77 | 3.81 | 3.81 | -0.02 (-0.52%) | 2,934,317 |
| 25 Jul 2013 | CNY | 3.86 | 3.94 | 3.81 | 3.83 | 3.83 | -0.05 (-1.29%) | 3,700,651 |
| 24 Jul 2013 | CNY | 3.92 | 3.96 | 3.81 | 3.88 | 3.88 | -0.03 (-0.77%) | 4,370,457 |
| 23 Jul 2013 | CNY | 3.83 | 3.98 | 3.83 | 3.91 | 3.91 | +0.08 (+2.09%) | 4,804,433 |
| 22 Jul 2013 | CNY | 3.78 | 3.85 | 3.72 | 3.83 | 3.83 | +0.04 (+1.06%) | 3,631,984 |
| 19 Jul 2013 | CNY | 4.03 | 4.1 | 3.75 | 3.79 | 3.79 | -0.27 (-6.65%) | 8,571,585 |
| 18 Jul 2013 | CNY | 4.13 | 4.15 | 4.04 | 4.06 | 4.06 | -0.1 (-2.40%) | 3,859,493 |
| 17 Jul 2013 | CNY | 4.15 | 4.27 | 4.04 | 4.16 | 4.16 | -0.02 (-0.48%) | 7,079,044 |
| 16 Jul 2013 | CNY | 4.18 | 4.21 | 4.06 | 4.18 | 4.18 | +0.01 (+0.24%) | 3,451,832 |
| 15 Jul 2013 | CNY | 4.11 | 4.23 | 4.09 | 4.17 | 4.17 | +0.07 (+1.71%) | 4,171,999 |
| 12 Jul 2013 | CNY | 4.23 | 4.28 | 4.09 | 4.1 | 4.1 | -0.14 (-3.30%) | 7,779,090 |
| 11 Jul 2013 | CNY | 4.03 | 4.29 | 4 | 4.24 | 4.24 | +0.26 (+6.53%) | 10,636,003 |
| 10 Jul 2013 | CNY | 3.84 | 3.99 | 3.82 | 3.98 | 3.98 | +0.16 (+4.19%) | 3,092,730 |
| 9 Jul 2013 | CNY | 3.82 | 3.92 | 3.74 | 3.82 | 3.82 | -0.04 (-1.04%) | 2,708,653 |
| 8 Jul 2013 | CNY | 3.99 | 4.05 | 3.85 | 3.86 | 3.86 | -0.2 (-4.93%) | 5,413,852 |
| 5 Jul 2013 | CNY | 4.04 | 4.28 | 4.03 | 4.06 | 4.06 | +0.06 (+1.50%) | 8,038,490 |
| 4 Jul 2013 | CNY | 3.84 | 4.01 | 3.78 | 4 | 4 | +0.14 (+3.63%) | 7,907,571 |
| 3 Jul 2013 | CNY | 3.9 | 3.9 | 3.77 | 3.86 | 3.86 | -0.07 (-1.78%) | 2,784,503 |
