| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2013 | CNY | 1.8474 | 1.8538 | 1.822 | 1.8283 | 1.8283 | -0.038 (-2.05%) | 10,079,849 |
| 23 Sep 2013 | CNY | 1.8028 | 1.8793 | 1.7837 | 1.8665 | 1.8665 | +0.07 (+3.90%) | 15,678,724 |
| 18 Sep 2013 | CNY | 1.7901 | 1.8028 | 1.7646 | 1.7965 | 1.7965 | +0.006 (+0.36%) | 5,400,202 |
| 17 Sep 2013 | CNY | 1.8092 | 1.8283 | 1.7837 | 1.7901 | 1.7901 | -0.025 (-1.40%) | 6,623,627 |
| 16 Sep 2013 | CNY | 1.8283 | 1.8793 | 1.8028 | 1.8156 | 1.8156 | +0.019 (+1.06%) | 14,909,058 |
| 13 Sep 2013 | CNY | 1.8665 | 1.892 | 1.7901 | 1.7965 | 1.7965 | -0.102 (-5.37%) | 31,960,419 |
| 12 Sep 2013 | CNY | 1.7901 | 1.9748 | 1.7774 | 1.8984 | 1.8984 | +0.102 (+5.67%) | 47,148,047 |
| 11 Sep 2013 | CNY | 1.7646 | 1.822 | 1.7582 | 1.7965 | 1.7965 | +0.025 (+1.44%) | 12,249,341 |
| 10 Sep 2013 | CNY | 1.7391 | 1.7774 | 1.7328 | 1.771 | 1.771 | +0.025 (+1.46%) | 7,668,417 |
| 9 Sep 2013 | CNY | 1.7264 | 1.7455 | 1.7137 | 1.7455 | 1.7455 | +0.032 (+1.86%) | 5,176,470 |
| 6 Sep 2013 | CNY | 1.7137 | 1.72 | 1.7073 | 1.7137 | 1.7137 | +0.006 (+0.37%) | 3,604,902 |
| 5 Sep 2013 | CNY | 1.72 | 1.7264 | 1.7073 | 1.7073 | 1.7073 | -0.013 (-0.74%) | 3,532,884 |
| 4 Sep 2013 | CNY | 1.7328 | 1.7391 | 1.7137 | 1.72 | 1.72 | -0.013 (-0.74%) | 4,376,150 |
| 3 Sep 2013 | CNY | 1.7137 | 1.7328 | 1.7009 | 1.7328 | 1.7328 | +0.019 (+1.11%) | 5,974,542 |
| 2 Sep 2013 | CNY | 1.7264 | 1.7264 | 1.6627 | 1.7137 | 1.7137 | -0.019 (-1.10%) | 7,261,429 |
| 30 Aug 2013 | CNY | 1.72 | 1.7646 | 1.7073 | 1.7328 | 1.7328 | +0.013 (+0.74%) | 11,897,059 |
| 29 Aug 2013 | CNY | 1.6882 | 1.7264 | 1.6818 | 1.72 | 1.72 | +0.025 (+1.50%) | 7,898,705 |
| 28 Aug 2013 | CNY | 1.7009 | 1.7009 | 1.6754 | 1.6945 | 1.6945 | -0.013 (-0.75%) | 5,969,661 |
| 27 Aug 2013 | CNY | 1.6945 | 1.7073 | 1.6818 | 1.7073 | 1.7073 | +0.013 (+0.76%) | 5,641,230 |
| 26 Aug 2013 | CNY | 1.6691 | 1.6945 | 1.6563 | 1.6945 | 1.6945 | +0.032 (+1.91%) | 5,546,727 |
| 23 Aug 2013 | CNY | 1.6882 | 1.7073 | 1.6436 | 1.6627 | 1.6627 | -0.019 (-1.14%) | 6,450,072 |
| 22 Aug 2013 | CNY | 1.7073 | 1.7073 | 1.6818 | 1.6818 | 1.6818 | -0.045 (-2.58%) | 9,724,946 |
| 21 Aug 2013 | CNY | 1.6436 | 1.7519 | 1.6372 | 1.7264 | 1.7264 | +0.083 (+5.04%) | 13,358,049 |
| 20 Aug 2013 | CNY | 1.6436 | 1.6563 | 1.6308 | 1.6436 | 1.6436 | 0.0 (0.0%) | 3,335,084 |
| 19 Aug 2013 | CNY | 1.6117 | 1.6499 | 1.6117 | 1.6436 | 1.6436 | +0.019 (+1.18%) | 2,520,767 |
| 16 Aug 2013 | CNY | 1.6308 | 1.6691 | 1.6181 | 1.6245 | 1.6245 | -0.013 (-0.78%) | 5,737,591 |
| 15 Aug 2013 | CNY | 1.6627 | 1.6691 | 1.6372 | 1.6372 | 1.6372 | -0.019 (-1.15%) | 3,365,391 |
| 14 Aug 2013 | CNY | 1.6818 | 1.6882 | 1.6499 | 1.6563 | 1.6563 | -0.025 (-1.52%) | 6,557,588 |
| 13 Aug 2013 | CNY | 1.6691 | 1.6818 | 1.6563 | 1.6818 | 1.6818 | +0.013 (+0.76%) | 5,608,889 |
| 12 Aug 2013 | CNY | 1.6308 | 1.6691 | 1.6245 | 1.6691 | 1.6691 | +0.025 (+1.55%) | 4,849,380 |
