| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2013 | CNY | 3.9067 | 3.9667 | 3.8733 | 3.96 | 3.96 | +0.067 (+1.71%) | 5,653,209 |
| 31 Jul 2013 | CNY | 3.8733 | 3.9133 | 3.86 | 3.8933 | 3.8933 | +0.04 (+1.04%) | 3,881,628 |
| 30 Jul 2013 | CNY | 3.88 | 3.9 | 3.7733 | 3.8533 | 3.8533 | -0.04 (-1.03%) | 6,096,535 |
| 29 Jul 2013 | CNY | 3.9733 | 4.0067 | 3.8867 | 3.8933 | 3.8933 | -0.027 (-0.68%) | 5,995,492 |
| 26 Jul 2013 | CNY | 3.8867 | 3.9733 | 3.8667 | 3.92 | 3.92 | +0.033 (+0.86%) | 4,661,137 |
| 25 Jul 2013 | CNY | 3.9533 | 3.9667 | 3.8867 | 3.8867 | 3.8867 | -0.04 (-1.02%) | 5,084,169 |
| 24 Jul 2013 | CNY | 3.9933 | 4.0067 | 3.8667 | 3.9267 | 3.9267 | -0.08 (-2.00%) | 7,526,647 |
| 23 Jul 2013 | CNY | 3.9133 | 4.0267 | 3.9067 | 4.0067 | 4.0067 | +0.087 (+2.21%) | 5,849,574 |
| 22 Jul 2013 | CNY | 3.8 | 3.98 | 3.78 | 3.92 | 3.92 | +0.06 (+1.55%) | 6,553,680 |
| 19 Jul 2013 | CNY | 4.0267 | 4.0667 | 3.8467 | 3.86 | 3.86 | -0.167 (-4.14%) | 7,271,076 |
| 18 Jul 2013 | CNY | 4.0533 | 4.0933 | 4.02 | 4.0267 | 4.0267 | -0.033 (-0.82%) | 5,384,539 |
| 17 Jul 2013 | CNY | 4.1667 | 4.1933 | 4.04 | 4.06 | 4.06 | -0.12 (-2.87%) | 8,117,289 |
| 16 Jul 2013 | CNY | 4.0867 | 4.1933 | 4.0733 | 4.18 | 4.18 | +0.107 (+2.62%) | 9,567,042 |
| 15 Jul 2013 | CNY | 4.0667 | 4.0867 | 4 | 4.0733 | 4.0733 | +0.073 (+1.83%) | 7,564,549 |
| 12 Jul 2013 | CNY | 4.0467 | 4.1 | 3.9867 | 4 | 4 | -0.053 (-1.31%) | 7,141,255 |
| 11 Jul 2013 | CNY | 3.9133 | 4.0933 | 3.9 | 4.0533 | 4.0533 | +0.14 (+3.58%) | 10,630,806 |
| 10 Jul 2013 | CNY | 3.8 | 3.92 | 3.8 | 3.9133 | 3.9133 | +0.113 (+2.98%) | 5,472,894 |
| 9 Jul 2013 | CNY | 3.8067 | 3.86 | 3.7667 | 3.8 | 3.8 | -0.033 (-0.87%) | 4,778,643 |
| 8 Jul 2013 | CNY | 4.0267 | 4.0267 | 3.8067 | 3.8333 | 3.8333 | -0.227 (-5.58%) | 6,688,068 |
| 5 Jul 2013 | CNY | 4.0267 | 4.1333 | 3.9933 | 4.06 | 4.06 | +0.047 (+1.16%) | 8,637,918 |
| 4 Jul 2013 | CNY | 3.9333 | 4.0333 | 3.8933 | 4.0133 | 4.0133 | +0.08 (+2.03%) | 6,347,641 |
| 3 Jul 2013 | CNY | 4.04 | 4.04 | 3.9 | 3.9333 | 3.9333 | -0.107 (-2.64%) | 5,188,000 |
| 2 Jul 2013 | CNY | 3.9733 | 4.04 | 3.9467 | 4.04 | 4.04 | +0.053 (+1.34%) | 5,508,673 |
| 1 Jul 2013 | CNY | 3.9267 | 4 | 3.8733 | 3.9867 | 3.9867 | +0.06 (+1.53%) | 4,616,554 |
| 28 Jun 2013 | CNY | 3.92 | 4.02 | 3.84 | 3.9267 | 3.9267 | -0.007 (-0.17%) | 6,724,558 |
| 27 Jun 2013 | CNY | 4.0333 | 4.08 | 3.9267 | 3.9333 | 3.9333 | -0.087 (-2.16%) | 7,881,052 |
| 26 Jun 2013 | CNY | 3.9333 | 4.06 | 3.9067 | 4.02 | 4.02 | +0.027 (+0.67%) | 7,820,433 |
| 25 Jun 2013 | CNY | 3.94 | 4.0333 | 3.6467 | 3.9933 | 3.9933 | -0.007 (-0.17%) | 10,690,482 |
| 24 Jun 2013 | CNY | 4.3267 | 4.3267 | 3.92 | 4 | 4 | -0.327 (-7.55%) | 8,692,390 |
| 21 Jun 2013 | CNY | 4.32 | 4.38 | 4.2533 | 4.3267 | 4.3267 | -0.06 (-1.37%) | 6,256,773 |
