| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2013 | CNY | 3.93 | 4.05 | 3.91 | 3.98 | 3.98 | +0.07 (+1.79%) | 6,345,944 |
| 13 Nov 2013 | CNY | 4.01 | 4.01 | 3.9 | 3.91 | 3.91 | -0.07 (-1.76%) | 3,698,837 |
| 12 Nov 2013 | CNY | 3.96 | 4.04 | 3.95 | 3.98 | 3.98 | +0.02 (+0.51%) | 5,544,649 |
| 11 Nov 2013 | CNY | 3.86 | 3.96 | 3.85 | 3.96 | 3.96 | +0.08 (+2.06%) | 4,004,301 |
| 8 Nov 2013 | CNY | 3.95 | 3.97 | 3.87 | 3.88 | 3.88 | -0.07 (-1.77%) | 4,668,153 |
| 7 Nov 2013 | CNY | 4.01 | 4.05 | 3.94 | 3.95 | 3.95 | -0.07 (-1.74%) | 4,803,707 |
| 6 Nov 2013 | CNY | 4.05 | 4.09 | 4.02 | 4.02 | 4.02 | -0.03 (-0.74%) | 7,161,879 |
| 5 Nov 2013 | CNY | 4.03 | 4.05 | 3.98 | 4.05 | 4.05 | +0.02 (+0.50%) | 4,473,855 |
| 4 Nov 2013 | CNY | 4.01 | 4.05 | 4.01 | 4.03 | 4.03 | 0.0 (0.0%) | 4,784,166 |
| 1 Nov 2013 | CNY | 4.01 | 4.11 | 3.99 | 4.03 | 4.03 | -0.05 (-1.23%) | 6,968,590 |
| 31 Oct 2013 | CNY | 3.99 | 4.2 | 3.94 | 4.08 | 4.08 | +0.09 (+2.26%) | 11,867,536 |
| 30 Oct 2013 | CNY | 3.95 | 4 | 3.93 | 3.99 | 3.99 | +0.04 (+1.01%) | 5,637,678 |
| 29 Oct 2013 | CNY | 4.07 | 4.1 | 3.85 | 3.95 | 3.95 | -0.12 (-2.95%) | 10,181,408 |
| 28 Oct 2013 | CNY | 4.07 | 4.1 | 4.03 | 4.07 | 4.07 | 0.0 (0.0%) | 5,826,503 |
| 25 Oct 2013 | CNY | 4.11 | 4.16 | 4.05 | 4.07 | 4.07 | -0.04 (-0.97%) | 5,906,629 |
| 24 Oct 2013 | CNY | 4.14 | 4.18 | 4.1 | 4.11 | 4.11 | -0.06 (-1.44%) | 6,849,680 |
| 23 Oct 2013 | CNY | 4.31 | 4.32 | 4.15 | 4.17 | 4.17 | -0.12 (-2.80%) | 11,705,085 |
| 22 Oct 2013 | CNY | 4.28 | 4.34 | 4.25 | 4.29 | 4.29 | +0.02 (+0.47%) | 15,884,060 |
| 21 Oct 2013 | CNY | 4.19 | 4.31 | 4.16 | 4.27 | 4.27 | +0.08 (+1.91%) | 12,409,090 |
| 18 Oct 2013 | CNY | 4.15 | 4.22 | 4.13 | 4.19 | 4.19 | +0.05 (+1.21%) | 6,971,376 |
| 17 Oct 2013 | CNY | 4.16 | 4.21 | 4.13 | 4.14 | 4.14 | 0.0 (0.0%) | 6,312,401 |
| 16 Oct 2013 | CNY | 4.27 | 4.27 | 4.11 | 4.14 | 4.14 | -0.14 (-3.27%) | 9,227,490 |
| 15 Oct 2013 | CNY | 4.3 | 4.33 | 4.24 | 4.28 | 4.28 | -0.02 (-0.47%) | 8,226,726 |
| 14 Oct 2013 | CNY | 4.22 | 4.34 | 4.18 | 4.3 | 4.3 | +0.08 (+1.90%) | 16,023,114 |
| 11 Oct 2013 | CNY | 4.24 | 4.26 | 4.19 | 4.22 | 4.22 | +0.01 (+0.24%) | 10,111,776 |
| 10 Oct 2013 | CNY | 4.19 | 4.26 | 4.18 | 4.21 | 4.21 | +0.05 (+1.20%) | 12,813,980 |
| 9 Oct 2013 | CNY | 4.12 | 4.18 | 4.11 | 4.16 | 4.16 | +0.01 (+0.24%) | 7,268,095 |
| 8 Oct 2013 | CNY | 4.1 | 4.15 | 4.08 | 4.15 | 4.15 | +0.08 (+1.97%) | 5,425,308 |
| 30 Sep 2013 | CNY | 4.08 | 4.12 | 4.04 | 4.07 | 4.07 | -0.01 (-0.25%) | 5,827,235 |
| 27 Sep 2013 | CNY | 4.06 | 4.12 | 4.06 | 4.08 | 4.08 | +0.01 (+0.25%) | 4,740,512 |
