| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2013 | CNY | 3.9882 | 4.0355 | 3.9645 | 3.9823 | 3.9823 | -0.024 (-0.59%) | 4,707,282 |
| 25 Sep 2013 | CNY | 4.0296 | 4.071 | 3.9941 | 4.0059 | 4.0059 | -0.053 (-1.31%) | 6,297,332 |
| 24 Sep 2013 | CNY | 4.071 | 4.0769 | 4 | 4.0592 | 4.0592 | -0.024 (-0.58%) | 6,251,793 |
| 23 Sep 2013 | CNY | 4.0355 | 4.0828 | 4 | 4.0828 | 4.0828 | +0.053 (+1.32%) | 5,708,500 |
| 18 Sep 2013 | CNY | 3.9882 | 4.0414 | 3.9645 | 4.0296 | 4.0296 | +0.03 (+0.74%) | 4,904,013 |
| 17 Sep 2013 | CNY | 4.1479 | 4.1598 | 3.9941 | 4 | 4 | -0.136 (-3.29%) | 7,128,212 |
| 16 Sep 2013 | CNY | 4.2189 | 4.2189 | 4.1183 | 4.1361 | 4.1361 | -0.053 (-1.27%) | 7,631,061 |
| 13 Sep 2013 | CNY | 4.1243 | 4.1953 | 4.1183 | 4.1894 | 4.1894 | +0.077 (+1.87%) | 9,646,604 |
| 12 Sep 2013 | CNY | 4.1124 | 4.1657 | 4.1006 | 4.1124 | 4.1124 | -0.018 (-0.43%) | 9,400,303 |
| 11 Sep 2013 | CNY | 4.2012 | 4.2012 | 4.0947 | 4.1302 | 4.1302 | -0.053 (-1.27%) | 10,568,227 |
| 10 Sep 2013 | CNY | 4.1598 | 4.2189 | 4.1065 | 4.1834 | 4.1834 | +0.089 (+2.17%) | 15,435,871 |
| 9 Sep 2013 | CNY | 4.0237 | 4.1243 | 4.0118 | 4.0947 | 4.0947 | +0.065 (+1.62%) | 10,792,843 |
| 6 Sep 2013 | CNY | 3.9704 | 4.0533 | 3.9586 | 4.0296 | 4.0296 | +0.041 (+1.04%) | 5,918,866 |
| 5 Sep 2013 | CNY | 4.0651 | 4.0651 | 3.9586 | 3.9882 | 3.9882 | -0.065 (-1.61%) | 6,944,752 |
| 4 Sep 2013 | CNY | 4.071 | 4.1183 | 4.0237 | 4.0533 | 4.0533 | -0.024 (-0.58%) | 5,974,648 |
| 3 Sep 2013 | CNY | 4.0414 | 4.1006 | 4.0178 | 4.0769 | 4.0769 | +0.065 (+1.62%) | 7,164,139 |
| 2 Sep 2013 | CNY | 4.1598 | 4.213 | 3.9941 | 4.0118 | 4.0118 | -0.142 (-3.42%) | 11,110,114 |
| 30 Aug 2013 | CNY | 4.0533 | 4.2485 | 4.0237 | 4.1539 | 4.1539 | +0.101 (+2.48%) | 22,457,125 |
| 29 Aug 2013 | CNY | 3.9349 | 4.0769 | 3.9349 | 4.0533 | 4.0533 | +0.107 (+2.70%) | 10,542,563 |
| 28 Aug 2013 | CNY | 4.0059 | 4.0237 | 3.929 | 3.9467 | 3.9467 | -0.083 (-2.06%) | 7,814,404 |
| 27 Aug 2013 | CNY | 3.9823 | 4.0651 | 3.9586 | 4.0296 | 4.0296 | +0.047 (+1.19%) | 8,755,835 |
| 26 Aug 2013 | CNY | 3.8698 | 3.9882 | 3.8343 | 3.9823 | 3.9823 | +0.113 (+2.91%) | 6,340,996 |
| 23 Aug 2013 | CNY | 3.9349 | 3.9941 | 3.8462 | 3.8698 | 3.8698 | -0.065 (-1.65%) | 4,760,008 |
| 22 Aug 2013 | CNY | 3.8935 | 3.9704 | 3.8935 | 3.9349 | 3.9349 | +0.041 (+1.06%) | 4,843,943 |
| 21 Aug 2013 | CNY | 3.8698 | 3.8935 | 3.8166 | 3.8935 | 3.8935 | +0.024 (+0.61%) | 2,965,524 |
| 20 Aug 2013 | CNY | 3.8639 | 3.8994 | 3.8462 | 3.8698 | 3.8698 | +0.006 (+0.15%) | 2,924,242 |
| 19 Aug 2013 | CNY | 3.7574 | 3.8935 | 3.7574 | 3.8639 | 3.8639 | +0.059 (+1.56%) | 3,945,264 |
| 16 Aug 2013 | CNY | 3.8521 | 3.9408 | 3.7988 | 3.8047 | 3.8047 | -0.053 (-1.38%) | 7,082,855 |
| 15 Aug 2013 | CNY | 4.0592 | 4.0592 | 3.8521 | 3.858 | 3.858 | -0.154 (-3.83%) | 8,713,597 |
| 14 Aug 2013 | CNY | 4.0414 | 4.0888 | 3.9941 | 4.0118 | 4.0118 | -0.065 (-1.60%) | 6,457,422 |
