| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2013 | CNY | 4.47 | 4.585 | 4.395 | 4.575 | 4.575 | +0.075 (+1.67%) | 4,624,300 |
| 13 Nov 2013 | CNY | 4.585 | 4.63 | 4.5 | 4.5 | 4.5 | -0.13 (-2.81%) | 3,340,596 |
| 12 Nov 2013 | CNY | 4.44 | 4.65 | 4.435 | 4.63 | 4.63 | +0.26 (+5.95%) | 7,977,700 |
| 11 Nov 2013 | CNY | 4.33 | 4.37 | 4.28 | 4.37 | 4.37 | +0.06 (+1.39%) | 1,944,136 |
| 8 Nov 2013 | CNY | 4.41 | 4.41 | 4.29 | 4.31 | 4.31 | -0.1 (-2.27%) | 1,845,986 |
| 7 Nov 2013 | CNY | 4.465 | 4.52 | 4.395 | 4.41 | 4.41 | -0.08 (-1.78%) | 2,137,962 |
| 6 Nov 2013 | CNY | 4.565 | 4.595 | 4.485 | 4.49 | 4.49 | -0.075 (-1.64%) | 4,062,074 |
| 5 Nov 2013 | CNY | 4.49 | 4.6 | 4.435 | 4.565 | 4.565 | +0.055 (+1.22%) | 2,794,910 |
| 4 Nov 2013 | CNY | 4.5 | 4.525 | 4.465 | 4.51 | 4.51 | -0.005 (-0.11%) | 1,754,470 |
| 1 Nov 2013 | CNY | 4.32 | 4.515 | 4.31 | 4.515 | 4.515 | +0.17 (+3.91%) | 4,505,162 |
| 31 Oct 2013 | CNY | 4.38 | 4.4 | 4.33 | 4.345 | 4.345 | -0.055 (-1.25%) | 1,897,470 |
| 30 Oct 2013 | CNY | 4.275 | 4.41 | 4.27 | 4.4 | 4.4 | +0.125 (+2.92%) | 3,909,560 |
| 29 Oct 2013 | CNY | 4.44 | 4.535 | 4.2 | 4.275 | 4.275 | -0.175 (-3.93%) | 5,560,046 |
| 28 Oct 2013 | CNY | 4.58 | 4.615 | 4.43 | 4.45 | 4.45 | -0.125 (-2.73%) | 4,701,214 |
| 25 Oct 2013 | CNY | 4.68 | 4.7 | 4.555 | 4.575 | 4.575 | -0.075 (-1.61%) | 3,032,836 |
| 24 Oct 2013 | CNY | 4.74 | 4.74 | 4.625 | 4.65 | 4.65 | -0.115 (-2.41%) | 3,772,608 |
| 23 Oct 2013 | CNY | 4.855 | 4.97 | 4.75 | 4.765 | 4.765 | -0.035 (-0.73%) | 7,015,376 |
| 22 Oct 2013 | CNY | 4.8 | 4.86 | 4.76 | 4.8 | 4.8 | 0.0 (0.0%) | 4,275,064 |
| 21 Oct 2013 | CNY | 4.715 | 4.83 | 4.67 | 4.8 | 4.8 | +0.095 (+2.02%) | 5,488,958 |
| 18 Oct 2013 | CNY | 4.69 | 4.74 | 4.65 | 4.705 | 4.705 | +0.03 (+0.64%) | 2,806,352 |
| 17 Oct 2013 | CNY | 4.755 | 4.805 | 4.6 | 4.675 | 4.675 | -0.075 (-1.58%) | 5,862,016 |
| 16 Oct 2013 | CNY | 5.06 | 5.06 | 4.715 | 4.75 | 4.75 | -0.325 (-6.40%) | 11,293,744 |
| 15 Oct 2013 | CNY | 5.04 | 5.09 | 4.955 | 5.075 | 5.075 | +0.035 (+0.69%) | 5,983,490 |
| 14 Oct 2013 | CNY | 4.95 | 5.09 | 4.905 | 5.04 | 5.04 | +0.11 (+2.23%) | 9,993,444 |
| 11 Oct 2013 | CNY | 4.915 | 4.935 | 4.835 | 4.93 | 4.93 | +0.055 (+1.13%) | 8,075,084 |
| 10 Oct 2013 | CNY | 4.97 | 5.04 | 4.855 | 4.875 | 4.875 | -0.105 (-2.11%) | 12,663,880 |
| 9 Oct 2013 | CNY | 4.695 | 4.99 | 4.685 | 4.98 | 4.98 | +0.3 (+6.41%) | 12,147,044 |
| 8 Oct 2013 | CNY | 4.645 | 4.75 | 4.645 | 4.68 | 4.68 | +0.01 (+0.21%) | 4,069,852 |
| 30 Sep 2013 | CNY | 4.635 | 4.725 | 4.63 | 4.67 | 4.67 | -0.02 (-0.43%) | 4,100,606 |
| 27 Sep 2013 | CNY | 4.81 | 4.825 | 4.675 | 4.69 | 4.69 | -0.145 (-3.00%) | 4,814,364 |
