| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2013 | CNY | 4 | 4.01 | 3.94 | 3.98 | 3.98 | -0.02 (-0.50%) | 12,606,519 |
| 20 Aug 2013 | CNY | 4.14 | 4.16 | 3.96 | 4 | 4 | -0.14 (-3.38%) | 21,110,251 |
| 19 Aug 2013 | CNY | 4.08 | 4.17 | 4.06 | 4.14 | 4.14 | +0.03 (+0.73%) | 12,043,869 |
| 16 Aug 2013 | CNY | 4.14 | 4.55 | 4.1 | 4.11 | 4.11 | -0.03 (-0.72%) | 27,940,122 |
| 15 Aug 2013 | CNY | 4.16 | 4.19 | 4.09 | 4.14 | 4.14 | -0.01 (-0.24%) | 18,184,975 |
| 14 Aug 2013 | CNY | 4.14 | 4.21 | 4.13 | 4.15 | 4.15 | -0.02 (-0.48%) | 18,850,104 |
| 13 Aug 2013 | CNY | 4.06 | 4.19 | 4.03 | 4.17 | 4.17 | +0.15 (+3.73%) | 49,034,409 |
| 12 Aug 2013 | CNY | 3.89 | 4.04 | 3.88 | 4.02 | 4.02 | +0.13 (+3.34%) | 25,409,527 |
| 9 Aug 2013 | CNY | 3.9 | 3.92 | 3.85 | 3.89 | 3.89 | +0.01 (+0.26%) | 12,382,252 |
| 8 Aug 2013 | CNY | 3.9 | 3.92 | 3.86 | 3.88 | 3.88 | -0.02 (-0.51%) | 9,056,508 |
| 7 Aug 2013 | CNY | 3.89 | 3.94 | 3.87 | 3.9 | 3.9 | -0.02 (-0.51%) | 14,042,291 |
| 6 Aug 2013 | CNY | 3.88 | 3.93 | 3.85 | 3.92 | 3.92 | +0.02 (+0.51%) | 11,687,805 |
| 5 Aug 2013 | CNY | 3.87 | 3.91 | 3.83 | 3.9 | 3.9 | +0.03 (+0.78%) | 12,952,869 |
| 2 Aug 2013 | CNY | 3.9 | 3.91 | 3.84 | 3.87 | 3.87 | -0.02 (-0.51%) | 10,869,717 |
| 1 Aug 2013 | CNY | 3.86 | 3.9 | 3.83 | 3.89 | 3.89 | +0.05 (+1.30%) | 11,140,907 |
| 31 Jul 2013 | CNY | 3.84 | 3.86 | 3.82 | 3.84 | 3.84 | +0.01 (+0.26%) | 7,923,645 |
| 30 Jul 2013 | CNY | 3.76 | 3.86 | 3.75 | 3.83 | 3.83 | +0.07 (+1.86%) | 11,217,978 |
| 29 Jul 2013 | CNY | 3.82 | 3.83 | 3.74 | 3.76 | 3.76 | -0.08 (-2.08%) | 10,477,392 |
| 26 Jul 2013 | CNY | 3.83 | 3.87 | 3.8 | 3.84 | 3.84 | 0.0 (0.0%) | 11,939,069 |
| 25 Jul 2013 | CNY | 3.86 | 3.9 | 3.81 | 3.84 | 3.84 | -0.02 (-0.52%) | 21,912,659 |
| 24 Jul 2013 | CNY | 3.96 | 3.97 | 3.76 | 3.86 | 3.86 | -0.11 (-2.77%) | 22,991,351 |
| 23 Jul 2013 | CNY | 3.86 | 3.97 | 3.84 | 3.97 | 3.97 | +0.12 (+3.12%) | 14,419,535 |
| 22 Jul 2013 | CNY | 3.85 | 3.88 | 3.81 | 3.85 | 3.85 | -0.01 (-0.26%) | 9,510,908 |
| 19 Jul 2013 | CNY | 3.94 | 3.95 | 3.85 | 3.86 | 3.86 | -0.07 (-1.78%) | 14,691,975 |
| 18 Jul 2013 | CNY | 3.97 | 3.99 | 3.93 | 3.93 | 3.93 | -0.06 (-1.50%) | 14,076,017 |
| 17 Jul 2013 | CNY | 4.03 | 4.07 | 3.98 | 3.99 | 3.99 | -0.05 (-1.24%) | 17,591,372 |
| 16 Jul 2013 | CNY | 4.08 | 4.08 | 3.97 | 4.04 | 4.04 | -0.04 (-0.98%) | 17,821,018 |
| 15 Jul 2013 | CNY | 4.06 | 4.13 | 4.02 | 4.08 | 4.08 | +0.04 (+0.99%) | 26,131,207 |
| 12 Jul 2013 | CNY | 4.13 | 4.14 | 4 | 4.04 | 4.04 | -0.09 (-2.18%) | 21,308,130 |
| 11 Jul 2013 | CNY | 3.98 | 4.19 | 3.96 | 4.13 | 4.13 | +0.16 (+4.03%) | 27,007,539 |
