| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2013 | CNY | 5.07 | 5.16 | 4.97 | 5.15 | 5.15 | +0.08 (+1.58%) | 10,144,495 |
| 11 Sep 2013 | CNY | 5.14 | 5.16 | 5.05 | 5.07 | 5.07 | -0.03 (-0.59%) | 6,930,518 |
| 10 Sep 2013 | CNY | 5.03 | 5.1 | 5 | 5.1 | 5.1 | +0.08 (+1.59%) | 4,923,850 |
| 9 Sep 2013 | CNY | 4.98 | 5.04 | 4.96 | 5.02 | 5.02 | +0.04 (+0.80%) | 4,222,586 |
| 6 Sep 2013 | CNY | 4.97 | 5 | 4.92 | 4.98 | 4.98 | +0.03 (+0.61%) | 2,768,788 |
| 5 Sep 2013 | CNY | 5.01 | 5.01 | 4.91 | 4.95 | 4.95 | -0.06 (-1.20%) | 3,968,211 |
| 4 Sep 2013 | CNY | 5.01 | 5.07 | 4.96 | 5.01 | 5.01 | +0.01 (+0.20%) | 3,974,356 |
| 3 Sep 2013 | CNY | 4.93 | 5.01 | 4.89 | 5 | 5 | +0.08 (+1.63%) | 5,114,511 |
| 2 Sep 2013 | CNY | 4.9 | 4.94 | 4.81 | 4.92 | 4.92 | +0.03 (+0.61%) | 2,932,614 |
| 30 Aug 2013 | CNY | 4.9 | 4.97 | 4.86 | 4.89 | 4.89 | -0.01 (-0.20%) | 4,186,916 |
| 29 Aug 2013 | CNY | 4.85 | 4.91 | 4.83 | 4.9 | 4.9 | +0.05 (+1.03%) | 2,731,439 |
| 28 Aug 2013 | CNY | 4.85 | 4.9 | 4.8 | 4.85 | 4.85 | -0.03 (-0.61%) | 3,260,700 |
| 27 Aug 2013 | CNY | 4.82 | 4.9 | 4.81 | 4.88 | 4.88 | +0.03 (+0.62%) | 3,553,743 |
| 26 Aug 2013 | CNY | 4.77 | 4.86 | 4.74 | 4.85 | 4.85 | +0.07 (+1.46%) | 4,133,846 |
| 23 Aug 2013 | CNY | 4.95 | 4.97 | 4.71 | 4.78 | 4.78 | -0.26 (-5.16%) | 9,011,930 |
| 22 Aug 2013 | CNY | 4.97 | 5.09 | 4.95 | 5.04 | 5.04 | +0.06 (+1.20%) | 4,502,260 |
| 21 Aug 2013 | CNY | 4.98 | 4.98 | 4.92 | 4.98 | 4.98 | 0.0 (0.0%) | 3,296,469 |
| 20 Aug 2013 | CNY | 4.9 | 5.03 | 4.89 | 4.98 | 4.98 | +0.05 (+1.01%) | 3,545,211 |
| 19 Aug 2013 | CNY | 4.8 | 4.94 | 4.8 | 4.93 | 4.93 | +0.09 (+1.86%) | 2,027,660 |
| 16 Aug 2013 | CNY | 4.88 | 5.01 | 4.83 | 4.84 | 4.84 | -0.06 (-1.22%) | 3,227,070 |
| 15 Aug 2013 | CNY | 5 | 5.01 | 4.88 | 4.9 | 4.9 | -0.11 (-2.20%) | 3,558,762 |
| 14 Aug 2013 | CNY | 4.97 | 5.23 | 4.94 | 5.01 | 5.01 | +0.04 (+0.80%) | 6,828,233 |
| 13 Aug 2013 | CNY | 4.95 | 4.99 | 4.94 | 4.97 | 4.97 | +0.01 (+0.20%) | 3,398,488 |
| 12 Aug 2013 | CNY | 4.85 | 4.97 | 4.84 | 4.96 | 4.96 | +0.1 (+2.06%) | 4,910,223 |
| 9 Aug 2013 | CNY | 4.82 | 4.86 | 4.74 | 4.86 | 4.86 | +0.04 (+0.83%) | 3,373,463 |
| 8 Aug 2013 | CNY | 4.93 | 4.98 | 4.8 | 4.82 | 4.82 | -0.08 (-1.63%) | 4,306,551 |
| 7 Aug 2013 | CNY | 4.88 | 5 | 4.86 | 4.9 | 4.9 | -0.05 (-1.01%) | 4,358,774 |
| 6 Aug 2013 | CNY | 4.79 | 5.1 | 4.77 | 4.95 | 4.95 | +0.19 (+3.99%) | 9,935,140 |
| 5 Aug 2013 | CNY | 4.67 | 4.77 | 4.67 | 4.76 | 4.76 | +0.07 (+1.49%) | 2,165,326 |
| 2 Aug 2013 | CNY | 4.7 | 4.76 | 4.67 | 4.69 | 4.69 | +0.02 (+0.43%) | 3,068,084 |
