| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2013 | CNY | 5.055 | 5.12 | 5.025 | 5.06 | 5.06 | -0.025 (-0.49%) | 3,430,656 |
| 25 Nov 2013 | CNY | 4.935 | 5.225 | 4.895 | 5.085 | 5.085 | +0.15 (+3.04%) | 9,171,198 |
| 22 Nov 2013 | CNY | 4.885 | 4.99 | 4.84 | 4.935 | 4.935 | +0.025 (+0.51%) | 4,819,654 |
| 21 Nov 2013 | CNY | 4.87 | 4.97 | 4.805 | 4.91 | 4.91 | +0.015 (+0.31%) | 4,877,594 |
| 20 Nov 2013 | CNY | 4.87 | 4.915 | 4.78 | 4.895 | 4.895 | +0.035 (+0.72%) | 4,578,250 |
| 19 Nov 2013 | CNY | 4.86 | 4.88 | 4.77 | 4.86 | 4.86 | -0.005 (-0.10%) | 5,084,380 |
| 18 Nov 2013 | CNY | 4.89 | 4.915 | 4.805 | 4.865 | 4.865 | +0.015 (+0.31%) | 5,705,608 |
| 15 Nov 2013 | CNY | 4.79 | 4.92 | 4.73 | 4.85 | 4.85 | +0.085 (+1.78%) | 8,801,666 |
| 14 Nov 2013 | CNY | 4.55 | 4.775 | 4.52 | 4.765 | 4.765 | +0.2 (+4.38%) | 5,140,002 |
| 13 Nov 2013 | CNY | 4.665 | 4.725 | 4.56 | 4.565 | 4.565 | -0.14 (-2.98%) | 3,603,558 |
| 12 Nov 2013 | CNY | 4.68 | 4.745 | 4.65 | 4.705 | 4.705 | +0.03 (+0.64%) | 3,818,034 |
| 11 Nov 2013 | CNY | 4.575 | 4.695 | 4.51 | 4.675 | 4.675 | +0.135 (+2.97%) | 4,458,784 |
| 8 Nov 2013 | CNY | 4.585 | 4.585 | 4.475 | 4.54 | 4.54 | 0.0 (0.0%) | 1,148,560 |
| 7 Nov 2013 | CNY | 4.65 | 4.715 | 4.53 | 4.54 | 4.54 | -0.11 (-2.37%) | 2,318,348 |
| 6 Nov 2013 | CNY | 4.85 | 4.85 | 4.615 | 4.65 | 4.65 | -0.13 (-2.72%) | 4,063,296 |
| 5 Nov 2013 | CNY | 4.71 | 4.81 | 4.58 | 4.78 | 4.78 | +0.04 (+0.84%) | 5,035,616 |
| 4 Nov 2013 | CNY | 4.71 | 4.835 | 4.69 | 4.74 | 4.74 | +0.03 (+0.64%) | 5,983,746 |
| 1 Nov 2013 | CNY | 4.615 | 4.8 | 4.57 | 4.71 | 4.71 | +0.08 (+1.73%) | 5,184,890 |
| 31 Oct 2013 | CNY | 4.54 | 4.695 | 4.48 | 4.63 | 4.63 | +0.09 (+1.98%) | 5,018,428 |
| 30 Oct 2013 | CNY | 4.38 | 4.625 | 4.38 | 4.54 | 4.54 | +0.1 (+2.25%) | 3,509,960 |
| 29 Oct 2013 | CNY | 4.45 | 4.545 | 4.35 | 4.44 | 4.44 | -0.055 (-1.22%) | 2,790,766 |
| 28 Oct 2013 | CNY | 4.545 | 4.56 | 4.45 | 4.495 | 4.495 | -0.025 (-0.55%) | 1,584,200 |
| 25 Oct 2013 | CNY | 4.565 | 4.64 | 4.48 | 4.52 | 4.52 | -0.065 (-1.42%) | 2,721,990 |
| 24 Oct 2013 | CNY | 4.74 | 4.745 | 4.55 | 4.585 | 4.585 | -0.11 (-2.34%) | 3,603,600 |
| 23 Oct 2013 | CNY | 4.72 | 4.77 | 4.665 | 4.695 | 4.695 | +0.03 (+0.64%) | 4,000,300 |
| 22 Oct 2013 | CNY | 4.765 | 4.78 | 4.63 | 4.665 | 4.665 | -0.065 (-1.37%) | 3,337,690 |
| 21 Oct 2013 | CNY | 4.745 | 4.79 | 4.67 | 4.73 | 4.73 | +0.005 (+0.11%) | 2,825,496 |
| 18 Oct 2013 | CNY | 4.65 | 4.77 | 4.635 | 4.725 | 4.725 | +0.085 (+1.83%) | 3,023,882 |
| 17 Oct 2013 | CNY | 4.62 | 4.715 | 4.595 | 4.64 | 4.64 | +0.015 (+0.32%) | 2,767,136 |
| 16 Oct 2013 | CNY | 4.64 | 4.715 | 4.58 | 4.625 | 4.625 | +0.015 (+0.33%) | 3,617,890 |
