| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2013 | CNY | 3.785 | 3.825 | 3.7 | 3.73 | 3.73 | -0.09 (-2.36%) | 10,653,024 |
| 21 Nov 2013 | CNY | 3.88 | 3.89 | 3.8 | 3.82 | 3.82 | -0.045 (-1.16%) | 3,728,462 |
| 20 Nov 2013 | CNY | 3.86 | 3.875 | 3.815 | 3.865 | 3.865 | 0.0 (0.0%) | 2,626,360 |
| 19 Nov 2013 | CNY | 3.88 | 3.88 | 3.81 | 3.865 | 3.865 | -0.01 (-0.26%) | 3,304,472 |
| 18 Nov 2013 | CNY | 3.8 | 3.885 | 3.775 | 3.875 | 3.875 | +0.045 (+1.17%) | 6,616,350 |
| 15 Nov 2013 | CNY | 3.74 | 3.85 | 3.725 | 3.83 | 3.83 | +0.065 (+1.73%) | 4,799,430 |
| 14 Nov 2013 | CNY | 3.79 | 3.835 | 3.755 | 3.765 | 3.765 | -0.025 (-0.66%) | 2,647,898 |
| 13 Nov 2013 | CNY | 3.795 | 3.825 | 3.735 | 3.79 | 3.79 | -0.015 (-0.39%) | 2,659,308 |
| 12 Nov 2013 | CNY | 3.86 | 3.86 | 3.78 | 3.805 | 3.805 | -0.045 (-1.17%) | 2,202,040 |
| 11 Nov 2013 | CNY | 3.76 | 3.865 | 3.725 | 3.85 | 3.85 | +0.09 (+2.39%) | 3,889,072 |
| 8 Nov 2013 | CNY | 3.825 | 3.825 | 3.715 | 3.76 | 3.76 | +0.015 (+0.40%) | 3,177,654 |
| 7 Nov 2013 | CNY | 3.725 | 3.825 | 3.7 | 3.745 | 3.745 | -0.02 (-0.53%) | 2,853,094 |
| 6 Nov 2013 | CNY | 3.95 | 3.95 | 3.76 | 3.765 | 3.765 | -0.085 (-2.21%) | 5,244,450 |
| 5 Nov 2013 | CNY | 3.67 | 3.85 | 3.635 | 3.85 | 3.85 | +0.18 (+4.90%) | 8,377,376 |
| 4 Nov 2013 | CNY | 3.625 | 3.69 | 3.625 | 3.67 | 3.67 | -0.03 (-0.81%) | 4,625,538 |
| 1 Nov 2013 | CNY | 3.785 | 3.785 | 3.675 | 3.7 | 3.7 | -0.125 (-3.27%) | 4,550,352 |
| 31 Oct 2013 | CNY | 3.8 | 3.84 | 3.69 | 3.825 | 3.825 | -0.015 (-0.39%) | 8,513,402 |
| 30 Oct 2013 | CNY | 3.8 | 3.885 | 3.73 | 3.84 | 3.84 | -0.01 (-0.26%) | 11,541,208 |
| 29 Oct 2013 | CNY | 3.875 | 3.885 | 3.725 | 3.85 | 3.85 | +0.055 (+1.45%) | 17,519,876 |
| 28 Oct 2013 | CNY | 3.455 | 3.795 | 3.455 | 3.795 | 3.795 | +0.345 (+10%) | 25,437,948 |
| 25 Oct 2013 | CNY | 3.455 | 3.51 | 3.425 | 3.45 | 3.45 | -0.005 (-0.14%) | 3,593,720 |
| 24 Oct 2013 | CNY | 3.395 | 3.46 | 3.35 | 3.455 | 3.455 | +0.055 (+1.62%) | 4,286,586 |
| 23 Oct 2013 | CNY | 3.45 | 3.47 | 3.375 | 3.4 | 3.4 | -0.05 (-1.45%) | 1,994,548 |
| 22 Oct 2013 | CNY | 3.455 | 3.47 | 3.43 | 3.45 | 3.45 | -0.01 (-0.29%) | 2,358,776 |
| 21 Oct 2013 | CNY | 3.4 | 3.46 | 3.375 | 3.46 | 3.46 | +0.06 (+1.76%) | 2,807,576 |
| 18 Oct 2013 | CNY | 3.35 | 3.41 | 3.325 | 3.4 | 3.4 | +0.04 (+1.19%) | 7,266,058 |
| 17 Oct 2013 | CNY | 3.375 | 3.4 | 3.32 | 3.36 | 3.36 | +0.04 (+1.20%) | 1,937,938 |
| 16 Oct 2013 | CNY | 3.435 | 3.435 | 3.31 | 3.32 | 3.32 | -0.1 (-2.92%) | 3,680,852 |
| 15 Oct 2013 | CNY | 3.49 | 3.495 | 3.39 | 3.42 | 3.42 | -0.09 (-2.56%) | 5,405,554 |
| 14 Oct 2013 | CNY | 3.515 | 3.53 | 3.475 | 3.51 | 3.51 | +0.01 (+0.29%) | 3,105,470 |
