| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2013 | CNY | 4.2674 | 4.4271 | 4.2396 | 4.3333 | 4.3333 | +0.083 (+1.96%) | 6,313,083 |
| 1 Aug 2013 | CNY | 4.1528 | 4.2535 | 4.1458 | 4.25 | 4.25 | +0.101 (+2.43%) | 3,429,849 |
| 31 Jul 2013 | CNY | 4.1701 | 4.191 | 4.1319 | 4.1493 | 4.1493 | +0.004 (+0.08%) | 1,620,198 |
| 30 Jul 2013 | CNY | 4.1319 | 4.1944 | 4.1076 | 4.1458 | 4.1458 | -0.004 (-0.08%) | 1,676,738 |
| 29 Jul 2013 | CNY | 4.2292 | 4.2292 | 4.1111 | 4.1493 | 4.1493 | -0.09 (-2.13%) | 2,890,529 |
| 26 Jul 2013 | CNY | 4.2222 | 4.2431 | 4.1667 | 4.2396 | 4.2396 | +0.004 (+0.08%) | 2,391,793 |
| 25 Jul 2013 | CNY | 4.2222 | 4.2813 | 4.191 | 4.2361 | 4.2361 | +0.014 (+0.33%) | 2,889,774 |
| 24 Jul 2013 | CNY | 4.2431 | 4.2431 | 4.1701 | 4.2222 | 4.2222 | -0.031 (-0.74%) | 4,007,257 |
| 23 Jul 2013 | CNY | 4.1632 | 4.2708 | 4.1493 | 4.2535 | 4.2535 | +0.115 (+2.77%) | 2,536,459 |
| 22 Jul 2013 | CNY | 4.0625 | 4.1458 | 4.0486 | 4.1389 | 4.1389 | +0.056 (+1.36%) | 1,851,292 |
| 19 Jul 2013 | CNY | 4.1389 | 4.1875 | 4.0799 | 4.0833 | 4.0833 | -0.052 (-1.26%) | 2,480,829 |
| 18 Jul 2013 | CNY | 4.1736 | 4.2188 | 4.1285 | 4.1354 | 4.1354 | -0.056 (-1.33%) | 2,686,210 |
| 17 Jul 2013 | CNY | 4.2847 | 4.2847 | 4.1701 | 4.191 | 4.191 | -0.097 (-2.27%) | 2,879,184 |
| 16 Jul 2013 | CNY | 4.2535 | 4.2986 | 4.2222 | 4.2882 | 4.2882 | +0.014 (+0.33%) | 4,587,940 |
| 15 Jul 2013 | CNY | 4.2326 | 4.3056 | 4.1771 | 4.2743 | 4.2743 | +0.042 (+0.99%) | 4,032,671 |
| 12 Jul 2013 | CNY | 4.2292 | 4.3333 | 4.2153 | 4.2326 | 4.2326 | +0.017 (+0.41%) | 8,788,662 |
| 11 Jul 2013 | CNY | 4.1007 | 4.2361 | 4.0972 | 4.2153 | 4.2153 | +0.097 (+2.36%) | 4,956,085 |
| 10 Jul 2013 | CNY | 4 | 4.1319 | 3.9931 | 4.1181 | 4.1181 | +0.115 (+2.86%) | 3,880,892 |
| 9 Jul 2013 | CNY | 3.9826 | 4.0243 | 3.9583 | 4.0035 | 4.0035 | +0.021 (+0.52%) | 1,223,357 |
| 8 Jul 2013 | CNY | 4.1319 | 4.1458 | 3.9722 | 3.9826 | 3.9826 | -0.236 (-5.60%) | 3,895,361 |
| 5 Jul 2013 | CNY | 4.25 | 4.2708 | 4.2049 | 4.2188 | 4.2188 | -0.007 (-0.16%) | 4,307,918 |
| 4 Jul 2013 | CNY | 4.1563 | 4.2292 | 4.0799 | 4.2257 | 4.2257 | +0.069 (+1.67%) | 4,863,876 |
| 3 Jul 2013 | CNY | 4.2222 | 4.2222 | 4.066 | 4.1563 | 4.1563 | -0.066 (-1.56%) | 1,643,437 |
| 2 Jul 2013 | CNY | 4.1632 | 4.2292 | 4.0903 | 4.2222 | 4.2222 | +0.059 (+1.42%) | 3,079,428 |
| 1 Jul 2013 | CNY | 4.1215 | 4.1806 | 4.0556 | 4.1632 | 4.1632 | +0.031 (+0.76%) | 2,825,697 |
| 28 Jun 2013 | CNY | 4.1667 | 4.2014 | 4.0972 | 4.1319 | 4.1319 | +0.003 (+0.08%) | 1,825,727 |
| 27 Jun 2013 | CNY | 4.2986 | 4.3681 | 4.1042 | 4.1285 | 4.1285 | -0.16 (-3.72%) | 2,618,579 |
| 26 Jun 2013 | CNY | 4.25 | 4.3125 | 4.2118 | 4.2882 | 4.2882 | +0.045 (+1.06%) | 2,001,090 |
| 25 Jun 2013 | CNY | 4.2917 | 4.3194 | 3.8785 | 4.2431 | 4.2431 | -0.049 (-1.13%) | 4,529,983 |
| 24 Jun 2013 | CNY | 4.5521 | 4.5521 | 4.2396 | 4.2917 | 4.2917 | -0.358 (-7.69%) | 3,962,499 |
