| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2013 | CNY | 5.29 | 5.38 | 5.105 | 5.25 | 5.25 | -0.195 (-3.58%) | 9,986,774 |
| 29 Nov 2013 | CNY | 5.32 | 5.475 | 5.315 | 5.445 | 5.445 | +0.13 (+2.45%) | 10,068,930 |
| 28 Nov 2013 | CNY | 5.325 | 5.375 | 5.27 | 5.315 | 5.315 | -0.01 (-0.19%) | 9,947,184 |
| 27 Nov 2013 | CNY | 5.3 | 5.375 | 5.26 | 5.325 | 5.325 | +0.005 (+0.09%) | 8,393,070 |
| 26 Nov 2013 | CNY | 5.38 | 5.4 | 5.205 | 5.32 | 5.32 | -0.06 (-1.12%) | 11,394,074 |
| 25 Nov 2013 | CNY | 5.74 | 5.74 | 5.28 | 5.38 | 5.38 | +0.145 (+2.77%) | 20,353,070 |
| 22 Nov 2013 | CNY | 5.2 | 5.29 | 5.155 | 5.235 | 5.235 | +0.04 (+0.77%) | 5,258,082 |
| 21 Nov 2013 | CNY | 5.255 | 5.255 | 5.135 | 5.195 | 5.195 | -0.065 (-1.24%) | 4,360,592 |
| 20 Nov 2013 | CNY | 5.195 | 5.27 | 5.16 | 5.26 | 5.26 | +0.065 (+1.25%) | 6,026,678 |
| 19 Nov 2013 | CNY | 5.205 | 5.23 | 5.145 | 5.195 | 5.195 | -0.005 (-0.10%) | 5,706,168 |
| 18 Nov 2013 | CNY | 5.14 | 5.215 | 5.11 | 5.2 | 5.2 | +0.08 (+1.56%) | 6,023,742 |
| 15 Nov 2013 | CNY | 5.04 | 5.175 | 5.02 | 5.12 | 5.12 | +0.085 (+1.69%) | 6,467,096 |
| 14 Nov 2013 | CNY | 4.97 | 5.045 | 4.925 | 5.035 | 5.035 | +0.015 (+0.30%) | 2,991,500 |
| 13 Nov 2013 | CNY | 5.025 | 5.1 | 4.89 | 5.02 | 5.02 | -0.03 (-0.59%) | 7,821,108 |
| 12 Nov 2013 | CNY | 5.025 | 5.065 | 4.955 | 5.05 | 5.05 | +0.02 (+0.40%) | 4,323,254 |
| 11 Nov 2013 | CNY | 5.02 | 5.08 | 4.95 | 5.03 | 5.03 | +0.005 (+0.10%) | 3,409,304 |
| 8 Nov 2013 | CNY | 5.105 | 5.225 | 4.975 | 5.025 | 5.025 | -0.145 (-2.80%) | 9,448,356 |
| 7 Nov 2013 | CNY | 5.325 | 5.375 | 5.155 | 5.17 | 5.17 | -0.24 (-4.44%) | 13,645,098 |
| 6 Nov 2013 | CNY | 5.29 | 5.5 | 5.205 | 5.41 | 5.41 | +0.005 (+0.09%) | 25,315,090 |
| 5 Nov 2013 | CNY | 5.195 | 5.41 | 5.05 | 5.405 | 5.405 | +0.215 (+4.14%) | 17,677,944 |
| 4 Nov 2013 | CNY | 5.105 | 5.215 | 5.07 | 5.19 | 5.19 | +0.05 (+0.97%) | 4,017,110 |
| 1 Nov 2013 | CNY | 5.2 | 5.265 | 5.01 | 5.14 | 5.14 | -0.135 (-2.56%) | 7,693,688 |
| 31 Oct 2013 | CNY | 5.185 | 5.385 | 5.16 | 5.275 | 5.275 | +0.11 (+2.13%) | 9,830,496 |
| 30 Oct 2013 | CNY | 5.15 | 5.19 | 5.01 | 5.165 | 5.165 | +0.03 (+0.58%) | 3,524,346 |
| 29 Oct 2013 | CNY | 5.165 | 5.315 | 4.95 | 5.135 | 5.135 | -0.03 (-0.58%) | 5,989,444 |
| 28 Oct 2013 | CNY | 5.195 | 5.215 | 5.14 | 5.165 | 5.165 | -0.04 (-0.77%) | 1,767,996 |
| 25 Oct 2013 | CNY | 5.175 | 5.41 | 5.1 | 5.205 | 5.205 | +0.03 (+0.58%) | 6,752,606 |
| 24 Oct 2013 | CNY | 5.23 | 5.275 | 5.1 | 5.175 | 5.175 | -0.075 (-1.43%) | 5,017,836 |
| 23 Oct 2013 | CNY | 5.315 | 5.375 | 5.15 | 5.25 | 5.25 | -0.09 (-1.69%) | 10,956,374 |
| 22 Oct 2013 | CNY | 5.235 | 5.44 | 5.205 | 5.34 | 5.34 | +0.1 (+1.91%) | 12,543,238 |
