| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2013 | CNY | 3.735 | 3.745 | 3.63 | 3.665 | 3.665 | -0.11 (-2.91%) | 7,250,784 |
| 12 Nov 2013 | CNY | 3.78 | 3.83 | 3.765 | 3.775 | 3.775 | -0.005 (-0.13%) | 4,772,130 |
| 11 Nov 2013 | CNY | 3.705 | 3.795 | 3.685 | 3.78 | 3.78 | +0.07 (+1.89%) | 4,070,808 |
| 8 Nov 2013 | CNY | 3.755 | 3.81 | 3.71 | 3.71 | 3.71 | -0.07 (-1.85%) | 5,181,972 |
| 7 Nov 2013 | CNY | 3.88 | 3.9 | 3.735 | 3.78 | 3.78 | -0.1 (-2.58%) | 10,050,874 |
| 6 Nov 2013 | CNY | 4.04 | 4.07 | 3.88 | 3.88 | 3.88 | -0.17 (-4.20%) | 13,276,366 |
| 5 Nov 2013 | CNY | 4.015 | 4.085 | 3.95 | 4.05 | 4.05 | +0.01 (+0.25%) | 9,979,478 |
| 4 Nov 2013 | CNY | 4.03 | 4.08 | 3.96 | 4.04 | 4.04 | +0.025 (+0.62%) | 11,870,452 |
| 1 Nov 2013 | CNY | 3.83 | 4.09 | 3.83 | 4.015 | 4.015 | +0.165 (+4.29%) | 24,493,712 |
| 31 Oct 2013 | CNY | 3.73 | 3.925 | 3.7 | 3.85 | 3.85 | +0.1 (+2.67%) | 11,373,012 |
| 30 Oct 2013 | CNY | 3.67 | 3.77 | 3.655 | 3.75 | 3.75 | +0.06 (+1.63%) | 5,812,232 |
| 29 Oct 2013 | CNY | 3.785 | 3.83 | 3.58 | 3.69 | 3.69 | -0.12 (-3.15%) | 10,644,414 |
| 28 Oct 2013 | CNY | 3.745 | 3.81 | 3.67 | 3.81 | 3.81 | +0.065 (+1.74%) | 7,145,834 |
| 25 Oct 2013 | CNY | 3.74 | 3.84 | 3.68 | 3.745 | 3.745 | +0.02 (+0.54%) | 8,797,740 |
| 24 Oct 2013 | CNY | 3.71 | 3.795 | 3.665 | 3.725 | 3.725 | +0.015 (+0.40%) | 6,109,196 |
| 23 Oct 2013 | CNY | 3.875 | 3.895 | 3.7 | 3.71 | 3.71 | -0.15 (-3.89%) | 12,506,714 |
| 22 Oct 2013 | CNY | 3.955 | 3.99 | 3.82 | 3.86 | 3.86 | -0.075 (-1.91%) | 14,059,160 |
| 21 Oct 2013 | CNY | 3.79 | 3.94 | 3.79 | 3.935 | 3.935 | +0.135 (+3.55%) | 11,275,988 |
| 18 Oct 2013 | CNY | 3.75 | 3.83 | 3.735 | 3.8 | 3.8 | +0.07 (+1.88%) | 8,880,528 |
| 17 Oct 2013 | CNY | 3.75 | 3.815 | 3.705 | 3.73 | 3.73 | +0.015 (+0.40%) | 9,522,056 |
| 16 Oct 2013 | CNY | 3.865 | 3.865 | 3.7 | 3.715 | 3.715 | -0.165 (-4.25%) | 11,811,680 |
| 15 Oct 2013 | CNY | 3.96 | 3.96 | 3.785 | 3.88 | 3.88 | -0.02 (-0.51%) | 14,621,872 |
| 14 Oct 2013 | CNY | 3.825 | 3.99 | 3.775 | 3.9 | 3.9 | +0.04 (+1.04%) | 20,091,806 |
| 11 Oct 2013 | CNY | 3.8 | 3.89 | 3.75 | 3.86 | 3.86 | +0.025 (+0.65%) | 22,074,666 |
| 10 Oct 2013 | CNY | 3.59 | 3.925 | 3.58 | 3.835 | 3.835 | +0.225 (+6.23%) | 37,971,146 |
| 9 Oct 2013 | CNY | 3.705 | 3.75 | 3.575 | 3.61 | 3.61 | +0.075 (+2.12%) | 32,655,610 |
| 8 Oct 2013 | CNY | 3.32 | 3.55 | 3.315 | 3.535 | 3.535 | +0.235 (+7.12%) | 20,730,322 |
| 30 Sep 2013 | CNY | 3.285 | 3.315 | 3.27 | 3.3 | 3.3 | +0.015 (+0.46%) | 5,757,464 |
| 27 Sep 2013 | CNY | 3.265 | 3.335 | 3.25 | 3.285 | 3.285 | +0.035 (+1.08%) | 5,364,822 |
| 26 Sep 2013 | CNY | 3.34 | 3.375 | 3.25 | 3.25 | 3.25 | -0.1 (-2.99%) | 7,638,944 |
