| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2013 | CNY | 5.0923 | 5.4462 | 5.0385 | 5.2923 | 5.2923 | +0.231 (+4.56%) | 11,126,104 |
| 8 Aug 2013 | CNY | 5.0769 | 5.1385 | 5.0385 | 5.0615 | 5.0615 | -0.054 (-1.05%) | 4,414,538 |
| 7 Aug 2013 | CNY | 5.0154 | 5.1769 | 4.9769 | 5.1154 | 5.1154 | +0.069 (+1.37%) | 8,107,928 |
| 6 Aug 2013 | CNY | 4.9769 | 5.0539 | 4.9154 | 5.0462 | 5.0462 | +0.069 (+1.39%) | 5,683,277 |
| 5 Aug 2013 | CNY | 4.9154 | 4.9769 | 4.8615 | 4.9769 | 4.9769 | +0.061 (+1.25%) | 5,514,598 |
| 2 Aug 2013 | CNY | 4.9692 | 4.9846 | 4.9077 | 4.9154 | 4.9154 | -0.031 (-0.62%) | 4,782,233 |
| 1 Aug 2013 | CNY | 4.9231 | 4.9462 | 4.8539 | 4.9462 | 4.9462 | +0.092 (+1.90%) | 4,185,927 |
| 31 Jul 2013 | CNY | 4.8462 | 4.9923 | 4.8308 | 4.8539 | 4.8539 | +0.038 (+0.80%) | 4,584,231 |
| 30 Jul 2013 | CNY | 4.8769 | 4.9231 | 4.6692 | 4.8154 | 4.8154 | -0.077 (-1.57%) | 5,913,508 |
| 29 Jul 2013 | CNY | 5.2692 | 5.2692 | 4.8615 | 4.8923 | 4.8923 | -0.377 (-7.15%) | 6,653,169 |
| 26 Jul 2013 | CNY | 5.1615 | 5.3462 | 5.1615 | 5.2692 | 5.2692 | +0.054 (+1.03%) | 4,488,341 |
| 25 Jul 2013 | CNY | 5.3615 | 5.4 | 5.1923 | 5.2154 | 5.2154 | -0.2 (-3.69%) | 8,468,029 |
| 24 Jul 2013 | CNY | 5.3385 | 5.4846 | 5.2462 | 5.4154 | 5.4154 | -0.108 (-1.95%) | 12,550,376 |
| 23 Jul 2013 | CNY | 5.6154 | 5.7462 | 5.4615 | 5.5231 | 5.5231 | -0.054 (-0.96%) | 13,482,277 |
| 22 Jul 2013 | CNY | 5.3846 | 5.7154 | 5.1385 | 5.5769 | 5.5769 | +0.1 (+1.83%) | 15,781,113 |
| 19 Jul 2013 | CNY | 5.8462 | 5.8462 | 5.4462 | 5.4769 | 5.4769 | -0.492 (-8.25%) | 18,589,894 |
| 18 Jul 2013 | CNY | 6.4923 | 6.4923 | 5.9462 | 5.9692 | 5.9692 | +0.023 (+0.39%) | 31,177,799 |
| 17 Jul 2013 | CNY | 5.9462 | 5.9462 | 5.9462 | 5.9462 | 5.9462 | +0.538 (+9.96%) | 2,091,895 |
| 4 Jan 2013 | CNY | 5.4615 | 5.5 | 5.3462 | 5.4077 | 5.4077 | -0.1 (-1.82%) | 12,217,224 |
| 31 Dec 2012 | CNY | 5.3154 | 5.6769 | 5.3154 | 5.5077 | 5.5077 | +0.146 (+2.73%) | 17,974,009 |
| 28 Dec 2012 | CNY | 5.2615 | 5.4385 | 5.2615 | 5.3615 | 5.3615 | +0.077 (+1.46%) | 11,067,079 |
| 27 Dec 2012 | CNY | 5.4077 | 5.4846 | 5.2769 | 5.2846 | 5.2846 | -0.177 (-3.24%) | 13,697,557 |
| 26 Dec 2012 | CNY | 5.3846 | 5.6923 | 5.3385 | 5.4615 | 5.4615 | +0.085 (+1.57%) | 22,579,079 |
| 25 Dec 2012 | CNY | 5.1692 | 5.4692 | 5.1539 | 5.3769 | 5.3769 | +0.177 (+3.40%) | 18,759,314 |
| 24 Dec 2012 | CNY | 5.1615 | 5.3462 | 5.1385 | 5.2 | 5.2 | +0.031 (+0.60%) | 9,839,592 |
| 21 Dec 2012 | CNY | 5.2769 | 5.3615 | 5.1308 | 5.1692 | 5.1692 | -0.162 (-3.03%) | 11,556,827 |
| 20 Dec 2012 | CNY | 5.1769 | 5.3923 | 5.1769 | 5.3308 | 5.3308 | +0.085 (+1.61%) | 13,166,224 |
| 19 Dec 2012 | CNY | 5.1846 | 5.2846 | 5.1615 | 5.2462 | 5.2462 | -0.085 (-1.59%) | 12,798,060 |
| 18 Dec 2012 | CNY | 5.4769 | 5.5 | 5.2923 | 5.3308 | 5.3308 | -0.215 (-3.88%) | 23,095,559 |
| 17 Dec 2012 | CNY | 5.4692 | 5.7692 | 5.4231 | 5.5462 | 5.5462 | -0.046 (-0.82%) | 39,538,333 |
