| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2013 | CNY | 4.3183 | 4.33 | 4.275 | 4.3017 | 4.3017 | -0.018 (-0.42%) | 2,051,094 |
| 20 Nov 2013 | CNY | 4.3083 | 4.34 | 4.2383 | 4.32 | 4.32 | +0.002 (+0.04%) | 6,529,200 |
| 19 Nov 2013 | CNY | 4.38 | 4.38 | 4.2667 | 4.3183 | 4.3183 | -0.018 (-0.42%) | 4,036,608 |
| 18 Nov 2013 | CNY | 4.2033 | 4.3667 | 4.1767 | 4.3367 | 4.3367 | +0.122 (+2.89%) | 8,343,294 |
| 15 Nov 2013 | CNY | 4.1683 | 4.2817 | 4.1217 | 4.215 | 4.215 | +0.045 (+1.08%) | 8,628,534 |
| 14 Nov 2013 | CNY | 4.1833 | 4.2217 | 4.1583 | 4.17 | 4.17 | -0.027 (-0.64%) | 1,579,494 |
| 13 Nov 2013 | CNY | 4.2417 | 4.2417 | 4.1617 | 4.1967 | 4.1967 | -0.048 (-1.14%) | 3,085,020 |
| 12 Nov 2013 | CNY | 4.2033 | 4.2867 | 4.1817 | 4.245 | 4.245 | +0.047 (+1.11%) | 4,985,214 |
| 11 Nov 2013 | CNY | 4.1583 | 4.2 | 4.1317 | 4.1983 | 4.1983 | +0.037 (+0.88%) | 5,459,940 |
| 8 Nov 2013 | CNY | 4.1467 | 4.2133 | 4.1083 | 4.1617 | 4.1617 | +0.012 (+0.28%) | 4,365,420 |
| 7 Nov 2013 | CNY | 4.1317 | 4.1817 | 4.1167 | 4.15 | 4.15 | -0.002 (-0.04%) | 2,121,540 |
| 6 Nov 2013 | CNY | 4.2 | 4.2 | 4.1283 | 4.1517 | 4.1517 | -0.057 (-1.34%) | 2,624,154 |
| 5 Nov 2013 | CNY | 4.19 | 4.2267 | 4.155 | 4.2083 | 4.2083 | +0.01 (+0.24%) | 3,504,846 |
| 4 Nov 2013 | CNY | 4.1917 | 4.2067 | 4.1317 | 4.1983 | 4.1983 | 0.0 (0.0%) | 5,334,006 |
| 1 Nov 2013 | CNY | 4.1883 | 4.2167 | 4.1483 | 4.1983 | 4.1983 | +0.003 (+0.08%) | 4,984,128 |
| 31 Oct 2013 | CNY | 4.2167 | 4.2183 | 4.1633 | 4.195 | 4.195 | -0.04 (-0.94%) | 4,581,072 |
| 30 Oct 2013 | CNY | 4.15 | 4.25 | 4.1333 | 4.235 | 4.235 | +0.023 (+0.55%) | 4,568,316 |
| 29 Oct 2013 | CNY | 4.1767 | 4.2133 | 4.1383 | 4.2117 | 4.2117 | +0.013 (+0.32%) | 3,345,216 |
| 28 Oct 2013 | CNY | 4.16 | 4.2017 | 4.1267 | 4.1983 | 4.1983 | -0.018 (-0.44%) | 4,876,230 |
| 25 Oct 2013 | CNY | 4.1567 | 4.2333 | 4.1267 | 4.2167 | 4.2167 | +0.05 (+1.20%) | 5,655,636 |
| 24 Oct 2013 | CNY | 4.115 | 4.1667 | 3.9883 | 4.1667 | 4.1667 | +0.013 (+0.32%) | 9,068,820 |
| 23 Oct 2013 | CNY | 4.2667 | 4.305 | 4.1317 | 4.1533 | 4.1533 | -0.123 (-2.89%) | 8,254,308 |
| 22 Oct 2013 | CNY | 4.1667 | 4.2833 | 4.145 | 4.2767 | 4.2767 | +0.092 (+2.19%) | 11,043,378 |
| 21 Oct 2013 | CNY | 4.2233 | 4.2267 | 4.1283 | 4.185 | 4.185 | -0.045 (-1.06%) | 7,492,020 |
| 18 Oct 2013 | CNY | 4.19 | 4.2517 | 4.18 | 4.23 | 4.23 | +0.027 (+0.64%) | 10,079,994 |
| 17 Oct 2013 | CNY | 4.0633 | 4.2417 | 4.0633 | 4.2033 | 4.2033 | +0.137 (+3.36%) | 11,193,684 |
| 16 Oct 2013 | CNY | 4.0833 | 4.085 | 4.0317 | 4.0667 | 4.0667 | +0.025 (+0.62%) | 6,386,448 |
| 15 Oct 2013 | CNY | 4.065 | 4.1033 | 4.0117 | 4.0417 | 4.0417 | -0.032 (-0.78%) | 7,708,392 |
| 14 Oct 2013 | CNY | 3.9867 | 4.1033 | 3.975 | 4.0733 | 4.0733 | +0.073 (+1.83%) | 7,603,800 |
| 11 Oct 2013 | CNY | 3.9633 | 4.0117 | 3.905 | 4 | 4 | +0.09 (+2.30%) | 7,247,850 |
