| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2013 | CNY | 3.49 | 3.64 | 3.45 | 3.63 | 3.63 | +0.13 (+3.71%) | 7,307,252 |
| 13 Nov 2013 | CNY | 3.61 | 3.61 | 3.45 | 3.5 | 3.5 | -0.11 (-3.05%) | 5,969,544 |
| 12 Nov 2013 | CNY | 3.57 | 3.63 | 3.55 | 3.61 | 3.61 | +0.04 (+1.12%) | 2,822,329 |
| 11 Nov 2013 | CNY | 3.52 | 3.58 | 3.49 | 3.57 | 3.57 | +0.04 (+1.13%) | 3,522,349 |
| 8 Nov 2013 | CNY | 3.63 | 3.67 | 3.5 | 3.53 | 3.53 | -0.12 (-3.29%) | 5,691,659 |
| 7 Nov 2013 | CNY | 3.7 | 3.73 | 3.64 | 3.65 | 3.65 | -0.06 (-1.62%) | 4,021,381 |
| 6 Nov 2013 | CNY | 3.77 | 3.8 | 3.7 | 3.71 | 3.71 | -0.05 (-1.33%) | 5,643,197 |
| 5 Nov 2013 | CNY | 3.68 | 3.77 | 3.66 | 3.76 | 3.76 | +0.07 (+1.90%) | 5,837,201 |
| 4 Nov 2013 | CNY | 3.65 | 3.73 | 3.64 | 3.69 | 3.69 | +0.04 (+1.10%) | 4,780,992 |
| 1 Nov 2013 | CNY | 3.69 | 3.7 | 3.6 | 3.65 | 3.65 | -0.05 (-1.35%) | 6,181,022 |
| 31 Oct 2013 | CNY | 3.79 | 3.79 | 3.67 | 3.7 | 3.7 | -0.1 (-2.63%) | 7,703,806 |
| 30 Oct 2013 | CNY | 3.75 | 3.8 | 3.73 | 3.8 | 3.8 | +0.02 (+0.53%) | 6,643,329 |
| 29 Oct 2013 | CNY | 4 | 4.02 | 3.6 | 3.78 | 3.78 | -0.22 (-5.50%) | 12,093,805 |
| 28 Oct 2013 | CNY | 4.02 | 4.04 | 3.96 | 4 | 4 | +0.03 (+0.76%) | 5,128,900 |
| 25 Oct 2013 | CNY | 4.13 | 4.19 | 3.95 | 3.97 | 3.97 | -0.17 (-4.11%) | 8,913,977 |
| 24 Oct 2013 | CNY | 4.11 | 4.2 | 4.09 | 4.14 | 4.14 | +0.02 (+0.49%) | 5,207,803 |
| 23 Oct 2013 | CNY | 4.28 | 4.3 | 4.1 | 4.12 | 4.12 | -0.16 (-3.74%) | 11,495,409 |
| 22 Oct 2013 | CNY | 4.42 | 4.42 | 4.24 | 4.28 | 4.28 | -0.15 (-3.39%) | 14,045,237 |
| 21 Oct 2013 | CNY | 4.27 | 4.45 | 4.24 | 4.43 | 4.43 | +0.19 (+4.48%) | 18,233,632 |
| 18 Oct 2013 | CNY | 4.26 | 4.26 | 4.19 | 4.24 | 4.24 | +0.06 (+1.44%) | 6,100,023 |
| 17 Oct 2013 | CNY | 4.21 | 4.26 | 4.17 | 4.18 | 4.18 | 0.0 (0.0%) | 10,211,938 |
| 16 Oct 2013 | CNY | 4.37 | 4.41 | 4.15 | 4.18 | 4.18 | -0.26 (-5.86%) | 16,543,529 |
| 15 Oct 2013 | CNY | 4.52 | 4.52 | 4.36 | 4.44 | 4.44 | -0.13 (-2.84%) | 19,398,172 |
| 14 Oct 2013 | CNY | 4.57 | 4.64 | 4.51 | 4.57 | 4.57 | -0.01 (-0.22%) | 19,553,811 |
| 11 Oct 2013 | CNY | 4.39 | 4.67 | 4.33 | 4.58 | 4.58 | +0.2 (+4.57%) | 35,254,998 |
| 10 Oct 2013 | CNY | 4.45 | 4.53 | 4.38 | 4.38 | 4.38 | -0.1 (-2.23%) | 18,561,160 |
| 9 Oct 2013 | CNY | 4.32 | 4.49 | 4.31 | 4.48 | 4.48 | +0.1 (+2.28%) | 23,401,961 |
| 8 Oct 2013 | CNY | 4.3 | 4.43 | 4.22 | 4.38 | 4.38 | +0.07 (+1.62%) | 19,320,806 |
| 30 Sep 2013 | CNY | 4.22 | 4.37 | 4.16 | 4.31 | 4.31 | -0.02 (-0.46%) | 21,704,850 |
| 27 Sep 2013 | CNY | 4.5 | 4.68 | 4.32 | 4.33 | 4.33 | -0.11 (-2.48%) | 47,477,260 |
