| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2013 | CNY | 3.725 | 3.89 | 3.715 | 3.855 | 3.855 | +0.14 (+3.77%) | 15,455,280 |
| 12 Aug 2013 | CNY | 3.77 | 3.77 | 3.705 | 3.715 | 3.715 | -0.01 (-0.27%) | 10,928,348 |
| 9 Aug 2013 | CNY | 3.77 | 3.84 | 3.705 | 3.725 | 3.725 | -0.05 (-1.32%) | 9,130,586 |
| 8 Aug 2013 | CNY | 3.8 | 3.85 | 3.745 | 3.775 | 3.775 | -0.04 (-1.05%) | 8,784,988 |
| 7 Aug 2013 | CNY | 3.89 | 3.94 | 3.76 | 3.815 | 3.815 | -0.09 (-2.30%) | 11,370,946 |
| 6 Aug 2013 | CNY | 3.825 | 3.97 | 3.79 | 3.905 | 3.905 | +0.07 (+1.83%) | 23,877,452 |
| 5 Aug 2013 | CNY | 3.755 | 3.855 | 3.705 | 3.835 | 3.835 | +0.07 (+1.86%) | 10,530,366 |
| 2 Aug 2013 | CNY | 3.82 | 3.895 | 3.735 | 3.765 | 3.765 | -0.065 (-1.70%) | 14,284,514 |
| 1 Aug 2013 | CNY | 3.735 | 3.835 | 3.675 | 3.83 | 3.83 | +0.11 (+2.96%) | 12,874,640 |
| 31 Jul 2013 | CNY | 3.79 | 3.89 | 3.71 | 3.72 | 3.72 | -0.05 (-1.33%) | 10,821,356 |
| 30 Jul 2013 | CNY | 3.875 | 3.93 | 3.675 | 3.77 | 3.77 | -0.135 (-3.46%) | 13,628,044 |
| 29 Jul 2013 | CNY | 3.84 | 3.95 | 3.79 | 3.905 | 3.905 | +0.065 (+1.69%) | 14,701,328 |
| 26 Jul 2013 | CNY | 3.79 | 3.99 | 3.76 | 3.84 | 3.84 | -0.07 (-1.79%) | 18,294,748 |
| 25 Jul 2013 | CNY | 4.05 | 4.32 | 3.895 | 3.91 | 3.91 | -0.065 (-1.64%) | 38,485,664 |
| 24 Jul 2013 | CNY | 3.91 | 4.04 | 3.87 | 3.975 | 3.975 | 0.0 (0.0%) | 19,653,404 |
| 23 Jul 2013 | CNY | 4.05 | 4.075 | 3.855 | 3.975 | 3.975 | +0.005 (+0.13%) | 24,885,182 |
| 22 Jul 2013 | CNY | 3.9 | 4.15 | 3.84 | 3.97 | 3.97 | +0.105 (+2.72%) | 50,341,252 |
| 19 Jul 2013 | CNY | 3.56 | 3.865 | 3.56 | 3.865 | 3.865 | +0.35 (+9.96%) | 18,848,868 |
| 18 Jul 2013 | CNY | 3.31 | 3.64 | 3.29 | 3.515 | 3.515 | +0.125 (+3.69%) | 18,315,042 |
| 17 Jul 2013 | CNY | 3.49 | 3.49 | 3.29 | 3.39 | 3.39 | -0.06 (-1.74%) | 14,655,482 |
| 16 Jul 2013 | CNY | 3.185 | 3.45 | 3.13 | 3.45 | 3.45 | +0.315 (+10.05%) | 19,803,716 |
| 15 Jul 2013 | CNY | 3.14 | 3.14 | 3.08 | 3.135 | 3.135 | +0.025 (+0.80%) | 3,871,482 |
| 12 Jul 2013 | CNY | 3.175 | 3.195 | 3.1 | 3.11 | 3.11 | -0.02 (-0.64%) | 4,438,564 |
| 11 Jul 2013 | CNY | 3.095 | 3.17 | 3.095 | 3.13 | 3.13 | +0.035 (+1.13%) | 4,787,238 |
| 10 Jul 2013 | CNY | 3 | 3.11 | 2.96 | 3.095 | 3.095 | +0.075 (+2.48%) | 3,100,466 |
| 9 Jul 2013 | CNY | 2.935 | 3.045 | 2.875 | 3.02 | 3.02 | +0.07 (+2.37%) | 4,061,916 |
| 8 Jul 2013 | CNY | 3.08 | 3.08 | 2.95 | 2.95 | 2.95 | -0.17 (-5.45%) | 2,783,376 |
| 5 Jul 2013 | CNY | 3.105 | 3.125 | 3.08 | 3.12 | 3.12 | +0.005 (+0.16%) | 4,386,220 |
| 4 Jul 2013 | CNY | 3.11 | 3.135 | 3 | 3.115 | 3.115 | +0.015 (+0.48%) | 4,033,586 |
| 3 Jul 2013 | CNY | 3.15 | 3.17 | 3.075 | 3.1 | 3.1 | -0.105 (-3.28%) | 5,469,698 |
