| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2013 | CNY | 4.99 | 5.26 | 4.98 | 5.25 | 5.25 | +0.16 (+3.14%) | 7,159,553 |
| 15 Aug 2013 | CNY | 5.02 | 5.2 | 4.98 | 5.09 | 5.09 | -0.04 (-0.78%) | 4,443,915 |
| 14 Aug 2013 | CNY | 5.08 | 5.17 | 4.94 | 5.13 | 5.13 | +0.07 (+1.38%) | 6,297,018 |
| 13 Aug 2013 | CNY | 5.08 | 5.14 | 5.05 | 5.06 | 5.06 | -0.01 (-0.20%) | 2,783,128 |
| 12 Aug 2013 | CNY | 5.02 | 5.09 | 4.96 | 5.07 | 5.07 | +0.05 (+1.00%) | 4,187,219 |
| 9 Aug 2013 | CNY | 5.01 | 5.11 | 4.95 | 5.02 | 5.02 | +0.03 (+0.60%) | 3,213,669 |
| 8 Aug 2013 | CNY | 5.05 | 5.08 | 4.95 | 4.99 | 4.99 | -0.04 (-0.80%) | 4,720,025 |
| 7 Aug 2013 | CNY | 4.9 | 5.15 | 4.87 | 5.03 | 5.03 | +0.13 (+2.65%) | 6,000,029 |
| 6 Aug 2013 | CNY | 4.78 | 4.92 | 4.78 | 4.9 | 4.9 | +0.1 (+2.08%) | 4,294,605 |
| 5 Aug 2013 | CNY | 4.78 | 4.82 | 4.76 | 4.8 | 4.8 | +0.03 (+0.63%) | 1,038,895 |
| 2 Aug 2013 | CNY | 4.84 | 4.84 | 4.77 | 4.77 | 4.77 | -0.02 (-0.42%) | 2,319,200 |
| 1 Aug 2013 | CNY | 4.74 | 4.82 | 4.7 | 4.79 | 4.79 | +0.06 (+1.27%) | 2,022,600 |
| 31 Jul 2013 | CNY | 4.72 | 4.84 | 4.7 | 4.73 | 4.73 | +0.03 (+0.64%) | 2,446,084 |
| 30 Jul 2013 | CNY | 4.68 | 4.75 | 4.66 | 4.7 | 4.7 | 0.0 (0.0%) | 655,425 |
| 29 Jul 2013 | CNY | 4.75 | 4.79 | 4.68 | 4.7 | 4.7 | -0.07 (-1.47%) | 1,283,727 |
| 26 Jul 2013 | CNY | 4.73 | 4.8 | 4.73 | 4.77 | 4.77 | -0.03 (-0.63%) | 923,748 |
| 25 Jul 2013 | CNY | 4.8 | 4.84 | 4.77 | 4.8 | 4.8 | -0.03 (-0.62%) | 1,467,585 |
| 24 Jul 2013 | CNY | 4.9 | 4.9 | 4.78 | 4.83 | 4.83 | -0.05 (-1.02%) | 2,524,147 |
| 23 Jul 2013 | CNY | 4.64 | 4.92 | 4.61 | 4.88 | 4.88 | +0.23 (+4.95%) | 4,411,843 |
| 22 Jul 2013 | CNY | 4.6 | 4.66 | 4.55 | 4.65 | 4.65 | 0.0 (0.0%) | 1,988,785 |
| 19 Jul 2013 | CNY | 4.81 | 4.84 | 4.64 | 4.65 | 4.65 | -0.19 (-3.93%) | 3,066,000 |
| 18 Jul 2013 | CNY | 4.88 | 4.88 | 4.8 | 4.84 | 4.84 | -0.03 (-0.62%) | 1,853,300 |
| 17 Jul 2013 | CNY | 4.78 | 4.9 | 4.77 | 4.87 | 4.87 | +0.06 (+1.25%) | 4,277,567 |
| 16 Jul 2013 | CNY | 4.77 | 4.84 | 4.76 | 4.81 | 4.81 | 0.0 (0.0%) | 1,978,800 |
| 15 Jul 2013 | CNY | 4.76 | 4.86 | 4.76 | 4.81 | 4.81 | +0.01 (+0.21%) | 1,881,636 |
| 12 Jul 2013 | CNY | 4.81 | 4.89 | 4.73 | 4.8 | 4.8 | -0.01 (-0.21%) | 2,932,957 |
| 11 Jul 2013 | CNY | 4.71 | 4.88 | 4.7 | 4.81 | 4.81 | +0.09 (+1.91%) | 3,317,296 |
| 10 Jul 2013 | CNY | 4.69 | 4.75 | 4.6 | 4.72 | 4.72 | +0.08 (+1.72%) | 2,622,452 |
| 9 Jul 2013 | CNY | 4.69 | 4.7 | 4.6 | 4.64 | 4.64 | -0.06 (-1.28%) | 2,435,684 |
| 8 Jul 2013 | CNY | 4.77 | 4.81 | 4.62 | 4.7 | 4.7 | -0.13 (-2.69%) | 2,643,418 |
