| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2013 | CNY | 4.2333 | 4.2333 | 4.0952 | 4.1333 | 4.1333 | -0.105 (-2.47%) | 5,665,239 |
| 10 Dec 2013 | CNY | 4.3238 | 4.3333 | 4.2286 | 4.2381 | 4.2381 | -0.086 (-1.98%) | 5,225,253 |
| 9 Dec 2013 | CNY | 4.2286 | 4.3333 | 4.2048 | 4.3238 | 4.3238 | +0.09 (+2.14%) | 7,128,265 |
| 6 Dec 2013 | CNY | 4.2191 | 4.2714 | 4.1905 | 4.2333 | 4.2333 | -0.01 (-0.23%) | 4,213,784 |
| 5 Dec 2013 | CNY | 4.1381 | 4.3095 | 4.1381 | 4.2429 | 4.2429 | +0.086 (+2.06%) | 10,645,328 |
| 4 Dec 2013 | CNY | 4.0048 | 4.1619 | 3.9667 | 4.1571 | 4.1571 | +0.148 (+3.68%) | 6,463,453 |
| 3 Dec 2013 | CNY | 3.9333 | 4.0191 | 3.8952 | 4.0095 | 4.0095 | +0.095 (+2.43%) | 3,396,113 |
| 2 Dec 2013 | CNY | 4.0571 | 4.1095 | 3.8905 | 3.9143 | 3.9143 | -0.233 (-5.62%) | 6,286,795 |
| 29 Nov 2013 | CNY | 4.0857 | 4.1571 | 4.0333 | 4.1476 | 4.1476 | +0.076 (+1.87%) | 5,459,256 |
| 28 Nov 2013 | CNY | 4.1 | 4.1476 | 4.0667 | 4.0714 | 4.0714 | -0.01 (-0.24%) | 3,754,413 |
| 27 Nov 2013 | CNY | 4 | 4.1048 | 4 | 4.081 | 4.081 | +0.071 (+1.78%) | 4,529,737 |
| 26 Nov 2013 | CNY | 3.9762 | 4.0429 | 3.9619 | 4.0095 | 4.0095 | +0.024 (+0.60%) | 2,985,532 |
| 25 Nov 2013 | CNY | 4 | 4.0619 | 3.9762 | 3.9857 | 3.9857 | -0.024 (-0.59%) | 3,571,230 |
| 22 Nov 2013 | CNY | 4.0191 | 4.0429 | 3.9762 | 4.0095 | 4.0095 | +0.005 (+0.12%) | 3,801,275 |
| 21 Nov 2013 | CNY | 4.0476 | 4.0857 | 4 | 4.0048 | 4.0048 | -0.062 (-1.52%) | 4,569,385 |
| 20 Nov 2013 | CNY | 4.1 | 4.1 | 4.0333 | 4.0667 | 4.0667 | -0.014 (-0.35%) | 5,475,443 |
| 19 Nov 2013 | CNY | 3.9524 | 4.1667 | 3.9286 | 4.081 | 4.081 | +0.124 (+3.13%) | 11,935,037 |
| 18 Nov 2013 | CNY | 3.9143 | 3.9857 | 3.9095 | 3.9571 | 3.9571 | +0.043 (+1.09%) | 6,992,451 |
| 15 Nov 2013 | CNY | 3.9286 | 4.0095 | 3.8952 | 3.9143 | 3.9143 | -0.029 (-0.73%) | 9,600,618 |
| 14 Nov 2013 | CNY | 3.8476 | 3.9524 | 3.7762 | 3.9429 | 3.9429 | +0.119 (+3.11%) | 9,281,485 |
| 13 Nov 2013 | CNY | 3.8095 | 3.8714 | 3.7857 | 3.8238 | 3.8238 | -0.019 (-0.50%) | 5,462,633 |
| 12 Nov 2013 | CNY | 3.6905 | 3.8476 | 3.6905 | 3.8429 | 3.8429 | +0.167 (+4.53%) | 5,967,683 |
| 11 Nov 2013 | CNY | 3.6238 | 3.7095 | 3.5762 | 3.6762 | 3.6762 | +0.005 (+0.13%) | 2,240,624 |
| 8 Nov 2013 | CNY | 3.7429 | 3.7571 | 3.6524 | 3.6714 | 3.6714 | -0.09 (-2.41%) | 3,226,181 |
| 7 Nov 2013 | CNY | 3.6952 | 3.7905 | 3.6667 | 3.7619 | 3.7619 | +0.062 (+1.67%) | 3,426,315 |
| 6 Nov 2013 | CNY | 3.6905 | 3.7381 | 3.6714 | 3.7 | 3.7 | -0.009 (-0.26%) | 1,910,166 |
| 5 Nov 2013 | CNY | 3.7 | 3.7191 | 3.6429 | 3.7095 | 3.7095 | +0.014 (+0.39%) | 1,928,495 |
| 4 Nov 2013 | CNY | 3.6619 | 3.7143 | 3.6619 | 3.6952 | 3.6952 | +0.048 (+1.30%) | 1,697,814 |
| 1 Nov 2013 | CNY | 3.6381 | 3.6762 | 3.5857 | 3.6476 | 3.6476 | -0.014 (-0.39%) | 1,954,877 |
| 31 Oct 2013 | CNY | 3.6667 | 3.7286 | 3.6191 | 3.6619 | 3.6619 | +0.005 (+0.13%) | 2,565,689 |
