| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2013 | CNY | 3.93 | 3.94 | 3.87 | 3.89 | 3.89 | -0.04 (-1.02%) | 8,839,424 |
| 28 Nov 2013 | CNY | 3.94 | 4.02 | 3.92 | 3.93 | 3.93 | -0.01 (-0.25%) | 8,138,207 |
| 27 Nov 2013 | CNY | 3.92 | 3.99 | 3.91 | 3.94 | 3.94 | +0.02 (+0.51%) | 7,491,466 |
| 26 Nov 2013 | CNY | 3.92 | 3.97 | 3.89 | 3.92 | 3.92 | -0.01 (-0.25%) | 6,830,039 |
| 25 Nov 2013 | CNY | 3.89 | 4.03 | 3.86 | 3.93 | 3.93 | +0.02 (+0.51%) | 12,974,029 |
| 22 Nov 2013 | CNY | 3.99 | 4.09 | 3.9 | 3.91 | 3.91 | -0.13 (-3.22%) | 17,548,452 |
| 21 Nov 2013 | CNY | 4.06 | 4.15 | 4 | 4.04 | 4.04 | -0.15 (-3.58%) | 26,782,124 |
| 20 Nov 2013 | CNY | 4.1 | 4.26 | 4.09 | 4.19 | 4.19 | +0.1 (+2.44%) | 52,455,318 |
| 19 Nov 2013 | CNY | 4.01 | 4.09 | 4.01 | 4.09 | 4.09 | +0.37 (+9.95%) | 35,297,392 |
| 18 Nov 2013 | CNY | 3.67 | 3.74 | 3.64 | 3.72 | 3.72 | +0.06 (+1.64%) | 5,207,153 |
| 15 Nov 2013 | CNY | 3.6 | 3.7 | 3.59 | 3.66 | 3.66 | +0.08 (+2.23%) | 7,223,602 |
| 14 Nov 2013 | CNY | 3.54 | 3.6 | 3.53 | 3.58 | 3.58 | +0.03 (+0.85%) | 2,431,440 |
| 13 Nov 2013 | CNY | 3.62 | 3.62 | 3.55 | 3.55 | 3.55 | -0.08 (-2.20%) | 2,015,585 |
| 12 Nov 2013 | CNY | 3.56 | 3.65 | 3.54 | 3.63 | 3.63 | +0.06 (+1.68%) | 3,593,973 |
| 11 Nov 2013 | CNY | 3.54 | 3.57 | 3.5 | 3.57 | 3.57 | +0.03 (+0.85%) | 1,642,821 |
| 8 Nov 2013 | CNY | 3.58 | 3.62 | 3.53 | 3.54 | 3.54 | -0.04 (-1.12%) | 2,077,695 |
| 7 Nov 2013 | CNY | 3.64 | 3.64 | 3.58 | 3.58 | 3.58 | -0.06 (-1.65%) | 2,996,161 |
| 6 Nov 2013 | CNY | 3.63 | 3.7 | 3.61 | 3.64 | 3.64 | +0.01 (+0.28%) | 3,590,322 |
| 5 Nov 2013 | CNY | 3.63 | 3.65 | 3.56 | 3.63 | 3.63 | -0.01 (-0.27%) | 3,224,961 |
| 4 Nov 2013 | CNY | 3.6 | 3.64 | 3.59 | 3.64 | 3.64 | +0.04 (+1.11%) | 2,834,716 |
| 1 Nov 2013 | CNY | 3.62 | 3.62 | 3.57 | 3.6 | 3.6 | -0.01 (-0.28%) | 2,605,586 |
| 31 Oct 2013 | CNY | 3.63 | 3.64 | 3.57 | 3.61 | 3.61 | -0.02 (-0.55%) | 3,507,025 |
| 30 Oct 2013 | CNY | 3.63 | 3.66 | 3.6 | 3.63 | 3.63 | +0.03 (+0.83%) | 4,112,828 |
| 29 Oct 2013 | CNY | 3.77 | 3.77 | 3.53 | 3.6 | 3.6 | -0.16 (-4.26%) | 4,958,722 |
| 28 Oct 2013 | CNY | 3.72 | 3.79 | 3.71 | 3.76 | 3.76 | +0.02 (+0.53%) | 2,530,556 |
| 25 Oct 2013 | CNY | 3.78 | 3.8 | 3.71 | 3.74 | 3.74 | -0.02 (-0.53%) | 4,050,874 |
| 24 Oct 2013 | CNY | 3.8 | 3.82 | 3.75 | 3.76 | 3.76 | -0.05 (-1.31%) | 4,840,199 |
| 23 Oct 2013 | CNY | 3.85 | 3.88 | 3.8 | 3.81 | 3.81 | -0.04 (-1.04%) | 5,093,309 |
| 22 Oct 2013 | CNY | 3.9 | 3.91 | 3.82 | 3.85 | 3.85 | -0.07 (-1.79%) | 4,985,844 |
| 21 Oct 2013 | CNY | 3.9 | 3.97 | 3.85 | 3.92 | 3.92 | +0.03 (+0.77%) | 7,347,946 |
