| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2013 | CNY | 1.7316 | 1.7316 | 1.7002 | 1.7059 | 1.7059 | -0.023 (-1.32%) | 11,900,705 |
| 3 Sep 2013 | CNY | 1.7173 | 1.7373 | 1.6973 | 1.7287 | 1.7287 | +0.017 (+1.00%) | 12,877,939 |
| 2 Sep 2013 | CNY | 1.7144 | 1.7259 | 1.6659 | 1.7116 | 1.7116 | -0.003 (-0.16%) | 13,936,338 |
| 30 Aug 2013 | CNY | 1.7259 | 1.7716 | 1.7087 | 1.7144 | 1.7144 | -0.023 (-1.32%) | 23,593,799 |
| 29 Aug 2013 | CNY | 1.7287 | 1.7859 | 1.7287 | 1.7373 | 1.7373 | +0.026 (+1.50%) | 34,371,078 |
| 28 Aug 2013 | CNY | 1.743 | 1.7544 | 1.7059 | 1.7116 | 1.7116 | -0.077 (-4.31%) | 36,732,245 |
| 27 Aug 2013 | CNY | 1.6344 | 1.8002 | 1.6344 | 1.7887 | 1.7887 | +0.149 (+9.06%) | 63,609,287 |
| 26 Aug 2013 | CNY | 1.6116 | 1.6401 | 1.5973 | 1.6401 | 1.6401 | +0.02 (+1.23%) | 15,452,164 |
| 23 Aug 2013 | CNY | 1.623 | 1.6316 | 1.5744 | 1.6201 | 1.6201 | 0.0 (0.0%) | 9,652,298 |
| 22 Aug 2013 | CNY | 1.6087 | 1.6316 | 1.6059 | 1.6201 | 1.6201 | +0.003 (+0.17%) | 8,693,644 |
| 21 Aug 2013 | CNY | 1.6059 | 1.6201 | 1.5887 | 1.6173 | 1.6173 | +0.006 (+0.35%) | 6,227,892 |
| 20 Aug 2013 | CNY | 1.6001 | 1.6173 | 1.5859 | 1.6116 | 1.6116 | +0.011 (+0.72%) | 7,869,260 |
| 19 Aug 2013 | CNY | 1.5773 | 1.603 | 1.563 | 1.6001 | 1.6001 | +0.014 (+0.90%) | 5,043,452 |
| 16 Aug 2013 | CNY | 1.5887 | 1.6401 | 1.5773 | 1.5859 | 1.5859 | -0.014 (-0.89%) | 9,803,958 |
| 15 Aug 2013 | CNY | 1.6259 | 1.6316 | 1.5944 | 1.6001 | 1.6001 | -0.034 (-2.10%) | 8,328,801 |
| 14 Aug 2013 | CNY | 1.6287 | 1.643 | 1.623 | 1.6344 | 1.6344 | +0.006 (+0.35%) | 12,771,559 |
| 13 Aug 2013 | CNY | 1.623 | 1.6316 | 1.6144 | 1.6287 | 1.6287 | +0.006 (+0.35%) | 8,354,149 |
| 12 Aug 2013 | CNY | 1.5916 | 1.6259 | 1.5916 | 1.623 | 1.623 | +0.031 (+1.97%) | 11,768,259 |
| 9 Aug 2013 | CNY | 1.5916 | 1.6001 | 1.5744 | 1.5916 | 1.5916 | 0.0 (0.0%) | 6,089,154 |
| 8 Aug 2013 | CNY | 1.5801 | 1.5944 | 1.5687 | 1.5916 | 1.5916 | +0.014 (+0.91%) | 7,499,646 |
| 7 Aug 2013 | CNY | 1.6059 | 1.6144 | 1.5744 | 1.5773 | 1.5773 | -0.037 (-2.30%) | 9,320,720 |
| 6 Aug 2013 | CNY | 1.5916 | 1.623 | 1.5801 | 1.6144 | 1.6144 | +0.02 (+1.25%) | 11,095,443 |
| 5 Aug 2013 | CNY | 1.5859 | 1.6001 | 1.5659 | 1.5944 | 1.5944 | +0.017 (+1.08%) | 10,709,234 |
| 2 Aug 2013 | CNY | 1.5659 | 1.5973 | 1.5601 | 1.5773 | 1.5773 | +0.017 (+1.10%) | 7,854,459 |
| 1 Aug 2013 | CNY | 1.5373 | 1.563 | 1.5316 | 1.5601 | 1.5601 | +0.02 (+1.30%) | 4,636,245 |
| 31 Jul 2013 | CNY | 1.523 | 1.543 | 1.523 | 1.5401 | 1.5401 | +0.017 (+1.12%) | 3,357,481 |
| 30 Jul 2013 | CNY | 1.5259 | 1.543 | 1.5001 | 1.523 | 1.523 | -0.003 (-0.19%) | 3,682,284 |
| 29 Jul 2013 | CNY | 1.5487 | 1.5601 | 1.5116 | 1.5259 | 1.5259 | -0.037 (-2.37%) | 5,182,873 |
| 26 Jul 2013 | CNY | 1.5573 | 1.5744 | 1.5401 | 1.563 | 1.563 | +0.006 (+0.37%) | 5,092,185 |
| 25 Jul 2013 | CNY | 1.5744 | 1.5887 | 1.5487 | 1.5573 | 1.5573 | -0.014 (-0.91%) | 6,346,584 |
