| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2013 | CNY | 6.43 | 6.95 | 6.43 | 6.73 | 6.73 | +0.25 (+3.86%) | 8,008,934 |
| 26 Aug 2013 | CNY | 6.15 | 6.57 | 6.1 | 6.48 | 6.48 | +0.34 (+5.54%) | 5,516,436 |
| 23 Aug 2013 | CNY | 6.23 | 6.28 | 6 | 6.14 | 6.14 | -0.02 (-0.32%) | 2,095,386 |
| 22 Aug 2013 | CNY | 6.09 | 6.27 | 6.06 | 6.16 | 6.16 | +0.06 (+0.98%) | 2,232,296 |
| 21 Aug 2013 | CNY | 6.12 | 6.13 | 6.04 | 6.1 | 6.1 | -0.02 (-0.33%) | 1,457,645 |
| 20 Aug 2013 | CNY | 6.15 | 6.2 | 6 | 6.12 | 6.12 | -0.07 (-1.13%) | 2,992,766 |
| 19 Aug 2013 | CNY | 6 | 6.33 | 5.96 | 6.19 | 6.19 | +0.14 (+2.31%) | 3,259,203 |
| 16 Aug 2013 | CNY | 6.36 | 6.68 | 6.01 | 6.05 | 6.05 | -0.39 (-6.06%) | 8,647,458 |
| 15 Aug 2013 | CNY | 6.31 | 6.65 | 6.23 | 6.44 | 6.44 | +0.02 (+0.31%) | 10,539,261 |
| 14 Aug 2013 | CNY | 6.01 | 6.54 | 5.96 | 6.42 | 6.42 | +0.41 (+6.82%) | 7,796,217 |
| 13 Aug 2013 | CNY | 6 | 6.02 | 5.94 | 6.01 | 6.01 | +0.01 (+0.17%) | 1,863,549 |
| 12 Aug 2013 | CNY | 5.81 | 6.03 | 5.78 | 6 | 6 | +0.2 (+3.45%) | 2,818,919 |
| 9 Aug 2013 | CNY | 5.84 | 5.87 | 5.7 | 5.8 | 5.8 | -0.03 (-0.51%) | 1,873,439 |
| 8 Aug 2013 | CNY | 5.87 | 5.88 | 5.78 | 5.83 | 5.83 | -0.04 (-0.68%) | 996,572 |
| 7 Aug 2013 | CNY | 5.9 | 6.05 | 5.83 | 5.87 | 5.87 | -0.04 (-0.68%) | 1,811,517 |
| 6 Aug 2013 | CNY | 5.85 | 5.93 | 5.82 | 5.91 | 5.91 | +0.07 (+1.20%) | 1,526,508 |
| 5 Aug 2013 | CNY | 5.77 | 5.87 | 5.77 | 5.84 | 5.84 | +0.04 (+0.69%) | 1,185,867 |
| 2 Aug 2013 | CNY | 5.78 | 5.88 | 5.75 | 5.8 | 5.8 | -0.02 (-0.34%) | 1,028,474 |
| 1 Aug 2013 | CNY | 5.83 | 5.83 | 5.73 | 5.82 | 5.82 | +0.11 (+1.93%) | 1,378,676 |
| 31 Jul 2013 | CNY | 5.79 | 5.8 | 5.68 | 5.71 | 5.71 | +0.01 (+0.18%) | 634,892 |
| 30 Jul 2013 | CNY | 5.6 | 5.79 | 5.53 | 5.7 | 5.7 | +0.11 (+1.97%) | 1,234,402 |
| 29 Jul 2013 | CNY | 5.78 | 5.79 | 5.57 | 5.59 | 5.59 | -0.21 (-3.62%) | 1,408,297 |
| 26 Jul 2013 | CNY | 5.77 | 5.89 | 5.65 | 5.8 | 5.8 | +0.06 (+1.05%) | 1,132,453 |
| 25 Jul 2013 | CNY | 5.96 | 5.99 | 5.72 | 5.74 | 5.74 | -0.21 (-3.53%) | 1,592,732 |
| 24 Jul 2013 | CNY | 5.99 | 6.05 | 5.8 | 5.95 | 5.95 | -0.05 (-0.83%) | 2,642,258 |
| 23 Jul 2013 | CNY | 6 | 6.05 | 5.88 | 6 | 6 | +0.05 (+0.84%) | 3,520,210 |
| 22 Jul 2013 | CNY | 5.38 | 5.95 | 5.23 | 5.95 | 5.95 | +0.54 (+9.98%) | 3,390,729 |
| 19 Jul 2013 | CNY | 5.64 | 5.71 | 5.4 | 5.41 | 5.41 | -0.22 (-3.91%) | 1,576,097 |
| 18 Jul 2013 | CNY | 5.73 | 5.77 | 5.58 | 5.63 | 5.63 | -0.11 (-1.92%) | 1,603,349 |
| 17 Jul 2013 | CNY | 5.93 | 5.93 | 5.74 | 5.74 | 5.74 | -0.19 (-3.20%) | 1,560,097 |
