| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2013 | CNY | 7.56 | 7.74 | 7.45 | 7.63 | 7.63 | +0.08 (+1.06%) | 2,833,655 |
| 25 Sep 2013 | CNY | 7.7 | 7.79 | 7.41 | 7.55 | 7.55 | -0.21 (-2.71%) | 4,380,681 |
| 24 Sep 2013 | CNY | 7.88 | 7.92 | 7.72 | 7.76 | 7.76 | -0.13 (-1.65%) | 2,639,789 |
| 23 Sep 2013 | CNY | 7.87 | 7.94 | 7.68 | 7.89 | 7.89 | -0.02 (-0.25%) | 3,575,155 |
| 18 Sep 2013 | CNY | 7.89 | 7.96 | 7.81 | 7.91 | 7.91 | +0.01 (+0.13%) | 1,946,049 |
| 17 Sep 2013 | CNY | 8.23 | 8.23 | 7.89 | 7.9 | 7.9 | -0.29 (-3.54%) | 4,379,007 |
| 16 Sep 2013 | CNY | 8.18 | 8.45 | 8.09 | 8.19 | 8.19 | +0.04 (+0.49%) | 2,586,419 |
| 13 Sep 2013 | CNY | 8.06 | 8.17 | 8.01 | 8.15 | 8.15 | +0.04 (+0.49%) | 3,244,440 |
| 12 Sep 2013 | CNY | 8.04 | 8.21 | 8 | 8.11 | 8.11 | +0.05 (+0.62%) | 2,910,164 |
| 11 Sep 2013 | CNY | 8.09 | 8.16 | 7.98 | 8.06 | 8.06 | -0.04 (-0.49%) | 2,721,113 |
| 10 Sep 2013 | CNY | 8.11 | 8.17 | 8.02 | 8.1 | 8.1 | -0.07 (-0.86%) | 2,779,886 |
| 9 Sep 2013 | CNY | 8.27 | 8.27 | 8.01 | 8.17 | 8.17 | -0.1 (-1.21%) | 3,869,523 |
| 6 Sep 2013 | CNY | 8.25 | 8.34 | 8.18 | 8.27 | 8.27 | +0.03 (+0.36%) | 4,053,450 |
| 5 Sep 2013 | CNY | 8.37 | 8.37 | 8.17 | 8.24 | 8.24 | -0.11 (-1.32%) | 3,037,342 |
| 4 Sep 2013 | CNY | 8.45 | 8.45 | 8.22 | 8.35 | 8.35 | 0.0 (0.0%) | 3,878,156 |
| 3 Sep 2013 | CNY | 8.33 | 8.47 | 8.24 | 8.35 | 8.35 | +0.08 (+0.97%) | 6,813,408 |
| 2 Sep 2013 | CNY | 8.17 | 8.39 | 8.07 | 8.27 | 8.27 | +0.15 (+1.85%) | 7,011,821 |
| 30 Aug 2013 | CNY | 8.1 | 8.29 | 7.97 | 8.12 | 8.12 | 0.0 (0.0%) | 6,522,564 |
| 29 Aug 2013 | CNY | 8.07 | 8.21 | 7.95 | 8.12 | 8.12 | 0.0 (0.0%) | 3,146,021 |
| 28 Aug 2013 | CNY | 8.15 | 8.2 | 8.05 | 8.12 | 8.12 | -0.1 (-1.22%) | 3,593,749 |
| 27 Aug 2013 | CNY | 8.25 | 8.38 | 8.12 | 8.22 | 8.22 | -0.12 (-1.44%) | 4,806,179 |
| 26 Aug 2013 | CNY | 8 | 8.36 | 7.9 | 8.34 | 8.34 | +0.32 (+3.99%) | 7,070,932 |
| 23 Aug 2013 | CNY | 8.17 | 8.28 | 7.82 | 8.02 | 8.02 | -0.21 (-2.55%) | 5,377,203 |
| 22 Aug 2013 | CNY | 8.29 | 8.39 | 8.2 | 8.23 | 8.23 | -0.02 (-0.24%) | 5,647,256 |
| 21 Aug 2013 | CNY | 8.33 | 8.33 | 8.1 | 8.25 | 8.25 | +0.01 (+0.12%) | 5,552,505 |
| 20 Aug 2013 | CNY | 8.16 | 8.42 | 8.13 | 8.24 | 8.24 | +0.1 (+1.23%) | 7,538,587 |
| 19 Aug 2013 | CNY | 7.95 | 8.14 | 7.87 | 8.14 | 8.14 | +0.18 (+2.26%) | 3,914,049 |
| 16 Aug 2013 | CNY | 8.09 | 8.24 | 7.91 | 7.96 | 7.96 | -0.16 (-1.97%) | 4,461,823 |
| 15 Aug 2013 | CNY | 8.14 | 8.18 | 8.08 | 8.12 | 8.12 | -0.05 (-0.61%) | 2,174,463 |
| 14 Aug 2013 | CNY | 8.23 | 8.31 | 8.05 | 8.17 | 8.17 | -0.06 (-0.73%) | 8,322,952 |
