| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2013 | CNY | 4.7 | 4.82 | 4.66 | 4.72 | 4.72 | -0.02 (-0.42%) | 27,618,456 |
| 29 Aug 2013 | CNY | 4.79 | 4.79 | 4.68 | 4.74 | 4.74 | -0.04 (-0.84%) | 29,889,617 |
| 28 Aug 2013 | CNY | 4.61 | 4.9 | 4.58 | 4.78 | 4.78 | +0.14 (+3.02%) | 60,747,743 |
| 27 Aug 2013 | CNY | 4.63 | 4.65 | 4.58 | 4.64 | 4.64 | 0.0 (0.0%) | 13,612,208 |
| 26 Aug 2013 | CNY | 4.65 | 4.67 | 4.57 | 4.64 | 4.64 | +0.09 (+1.98%) | 17,419,079 |
| 23 Aug 2013 | CNY | 4.52 | 4.63 | 4.47 | 4.55 | 4.55 | +0.06 (+1.34%) | 23,904,064 |
| 22 Aug 2013 | CNY | 4.49 | 4.53 | 4.46 | 4.49 | 4.49 | -0.02 (-0.44%) | 11,359,954 |
| 21 Aug 2013 | CNY | 4.49 | 4.51 | 4.42 | 4.51 | 4.51 | +0.05 (+1.12%) | 9,637,853 |
| 20 Aug 2013 | CNY | 4.53 | 4.57 | 4.44 | 4.46 | 4.46 | -0.09 (-1.98%) | 15,866,088 |
| 19 Aug 2013 | CNY | 4.47 | 4.57 | 4.45 | 4.55 | 4.55 | +0.04 (+0.89%) | 14,551,054 |
| 16 Aug 2013 | CNY | 4.58 | 4.98 | 4.44 | 4.51 | 4.51 | -0.1 (-2.17%) | 36,712,627 |
| 15 Aug 2013 | CNY | 4.7 | 4.74 | 4.6 | 4.61 | 4.61 | -0.13 (-2.74%) | 24,510,987 |
| 14 Aug 2013 | CNY | 4.69 | 4.84 | 4.65 | 4.74 | 4.74 | +0.07 (+1.50%) | 39,268,865 |
| 13 Aug 2013 | CNY | 4.68 | 4.78 | 4.63 | 4.67 | 4.67 | 0.0 (0.0%) | 27,917,448 |
| 12 Aug 2013 | CNY | 4.57 | 4.69 | 4.5 | 4.67 | 4.67 | +0.12 (+2.64%) | 31,772,668 |
| 9 Aug 2013 | CNY | 4.63 | 4.67 | 4.48 | 4.55 | 4.55 | 0.0 (0.0%) | 22,488,789 |
| 8 Aug 2013 | CNY | 4.47 | 4.6 | 4.45 | 4.55 | 4.55 | +0.1 (+2.25%) | 26,502,525 |
| 7 Aug 2013 | CNY | 4.55 | 4.64 | 4.39 | 4.45 | 4.45 | -0.16 (-3.47%) | 36,124,803 |
| 6 Aug 2013 | CNY | 4.4 | 4.77 | 4.35 | 4.61 | 4.61 | +0.18 (+4.06%) | 53,629,939 |
| 5 Aug 2013 | CNY | 4.25 | 4.53 | 4.22 | 4.43 | 4.43 | +0.17 (+3.99%) | 26,971,369 |
| 2 Aug 2013 | CNY | 4.28 | 4.35 | 4.24 | 4.26 | 4.26 | -0.01 (-0.23%) | 16,183,318 |
| 1 Aug 2013 | CNY | 4.17 | 4.29 | 4.12 | 4.27 | 4.27 | +0.13 (+3.14%) | 18,710,325 |
| 31 Jul 2013 | CNY | 4.18 | 4.21 | 4.12 | 4.14 | 4.14 | -0.01 (-0.24%) | 7,691,485 |
| 30 Jul 2013 | CNY | 4.12 | 4.21 | 4.1 | 4.15 | 4.15 | +0.05 (+1.22%) | 9,879,102 |
| 29 Jul 2013 | CNY | 4.22 | 4.23 | 4.1 | 4.1 | 4.1 | -0.17 (-3.98%) | 14,504,440 |
| 26 Jul 2013 | CNY | 4.39 | 4.4 | 4.25 | 4.27 | 4.27 | -0.13 (-2.95%) | 13,036,012 |
| 25 Jul 2013 | CNY | 4.38 | 4.45 | 4.35 | 4.4 | 4.4 | +0.01 (+0.23%) | 11,120,891 |
| 24 Jul 2013 | CNY | 4.43 | 4.44 | 4.33 | 4.39 | 4.39 | -0.09 (-2.01%) | 16,112,495 |
| 23 Jul 2013 | CNY | 4.31 | 4.62 | 4.28 | 4.48 | 4.48 | +0.19 (+4.43%) | 27,954,389 |
| 22 Jul 2013 | CNY | 4.18 | 4.3 | 4.17 | 4.29 | 4.29 | +0.05 (+1.18%) | 10,384,684 |
