| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2013 | CNY | 4.2 | 4.22 | 4.165 | 4.21 | 4.21 | +0.01 (+0.24%) | 2,191,346 |
| 20 Aug 2013 | CNY | 4.235 | 4.265 | 4.17 | 4.2 | 4.2 | -0.035 (-0.83%) | 2,750,302 |
| 19 Aug 2013 | CNY | 4.15 | 4.24 | 4.135 | 4.235 | 4.235 | +0.07 (+1.68%) | 2,432,610 |
| 16 Aug 2013 | CNY | 4.19 | 4.29 | 4.165 | 4.165 | 4.165 | -0.055 (-1.30%) | 6,238,180 |
| 15 Aug 2013 | CNY | 4.345 | 4.345 | 4.215 | 4.22 | 4.22 | -0.15 (-3.43%) | 7,277,098 |
| 14 Aug 2013 | CNY | 4.315 | 4.375 | 4.315 | 4.37 | 4.37 | +0.05 (+1.16%) | 6,927,738 |
| 13 Aug 2013 | CNY | 4.295 | 4.335 | 4.26 | 4.32 | 4.32 | +0.04 (+0.93%) | 4,141,518 |
| 12 Aug 2013 | CNY | 4.25 | 4.28 | 4.24 | 4.28 | 4.28 | +0.04 (+0.94%) | 6,092,094 |
| 9 Aug 2013 | CNY | 4.16 | 4.25 | 4.16 | 4.24 | 4.24 | +0.07 (+1.68%) | 4,786,998 |
| 8 Aug 2013 | CNY | 4.155 | 4.185 | 4.1 | 4.17 | 4.17 | +0.015 (+0.36%) | 2,390,572 |
| 7 Aug 2013 | CNY | 4.2 | 4.235 | 4.115 | 4.155 | 4.155 | -0.045 (-1.07%) | 4,571,202 |
| 6 Aug 2013 | CNY | 4.09 | 4.2 | 4.08 | 4.2 | 4.2 | +0.105 (+2.56%) | 6,918,470 |
| 5 Aug 2013 | CNY | 4.07 | 4.095 | 4.055 | 4.095 | 4.095 | +0.03 (+0.74%) | 2,469,034 |
| 2 Aug 2013 | CNY | 4.06 | 4.08 | 4.04 | 4.065 | 4.065 | +0.005 (+0.12%) | 2,689,100 |
| 1 Aug 2013 | CNY | 3.98 | 4.065 | 3.965 | 4.06 | 4.06 | +0.08 (+2.01%) | 2,726,594 |
| 31 Jul 2013 | CNY | 3.975 | 4.01 | 3.96 | 3.98 | 3.98 | +0.03 (+0.76%) | 1,640,178 |
| 30 Jul 2013 | CNY | 3.91 | 3.965 | 3.885 | 3.95 | 3.95 | +0.02 (+0.51%) | 1,380,884 |
| 29 Jul 2013 | CNY | 3.975 | 3.98 | 3.91 | 3.93 | 3.93 | -0.045 (-1.13%) | 1,978,598 |
| 26 Jul 2013 | CNY | 4.025 | 4.025 | 3.95 | 3.975 | 3.975 | -0.045 (-1.12%) | 2,392,840 |
| 25 Jul 2013 | CNY | 4.035 | 4.075 | 4.015 | 4.02 | 4.02 | -0.02 (-0.50%) | 3,146,604 |
| 24 Jul 2013 | CNY | 4.065 | 4.085 | 4 | 4.04 | 4.04 | -0.045 (-1.10%) | 4,319,452 |
| 23 Jul 2013 | CNY | 4.065 | 4.13 | 4 | 4.085 | 4.085 | +0.045 (+1.11%) | 7,546,020 |
| 22 Jul 2013 | CNY | 3.96 | 4.045 | 3.925 | 4.04 | 4.04 | +0.045 (+1.13%) | 2,256,368 |
| 19 Jul 2013 | CNY | 4.2 | 4.2 | 3.98 | 3.995 | 3.995 | -0.15 (-3.62%) | 7,446,288 |
| 18 Jul 2013 | CNY | 4.2 | 4.29 | 4.11 | 4.145 | 4.145 | +0.065 (+1.59%) | 7,900,368 |
| 17 Jul 2013 | CNY | 4.055 | 4.225 | 4.025 | 4.08 | 4.08 | -0.015 (-0.37%) | 4,970,470 |
| 16 Jul 2013 | CNY | 4 | 4.115 | 3.975 | 4.095 | 4.095 | +0.08 (+1.99%) | 4,277,172 |
| 15 Jul 2013 | CNY | 3.965 | 4.025 | 3.935 | 4.015 | 4.015 | +0.06 (+1.52%) | 2,140,544 |
| 12 Jul 2013 | CNY | 4.025 | 4.04 | 3.94 | 3.955 | 3.955 | -0.055 (-1.37%) | 2,633,326 |
| 11 Jul 2013 | CNY | 3.905 | 4.05 | 3.885 | 4.01 | 4.01 | +0.105 (+2.69%) | 5,936,070 |
