| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2013 | CNY | 7.4533 | 8.5533 | 7.38 | 7.8133 | 7.8133 | +0.04 (+0.51%) | 26,636,860 |
| 29 Nov 2013 | CNY | 7 | 7.7733 | 7 | 7.7733 | 7.7733 | +0.707 (+10.00%) | 15,455,287 |
| 28 Nov 2013 | CNY | 7.0067 | 7.12 | 6.92 | 7.0667 | 7.0667 | -0.073 (-1.03%) | 11,167,053 |
| 27 Nov 2013 | CNY | 6.6733 | 7.24 | 6.62 | 7.14 | 7.14 | +0.467 (+6.99%) | 22,298,821 |
| 26 Nov 2013 | CNY | 6.0667 | 6.6733 | 6.0333 | 6.6733 | 6.6733 | +0.607 (+10.00%) | 12,517,857 |
| 25 Nov 2013 | CNY | 6.04 | 6.1533 | 6.0067 | 6.0667 | 6.0667 | +0.027 (+0.44%) | 3,345,639 |
| 22 Nov 2013 | CNY | 6.08 | 6.1267 | 5.9667 | 6.04 | 6.04 | -0.06 (-0.98%) | 3,191,643 |
| 21 Nov 2013 | CNY | 6.08 | 6.1667 | 6.06 | 6.1 | 6.1 | -0.007 (-0.11%) | 2,043,145 |
| 20 Nov 2013 | CNY | 6.1133 | 6.12 | 6.0333 | 6.1067 | 6.1067 | -0.013 (-0.22%) | 2,194,876 |
| 19 Nov 2013 | CNY | 6.02 | 6.18 | 5.9867 | 6.12 | 6.12 | +0.087 (+1.44%) | 3,833,458 |
| 18 Nov 2013 | CNY | 5.9867 | 6.0667 | 5.96 | 6.0333 | 6.0333 | +0.047 (+0.78%) | 3,043,878 |
| 15 Nov 2013 | CNY | 5.8 | 6.0333 | 5.8 | 5.9867 | 5.9867 | +0.153 (+2.63%) | 3,257,215 |
| 14 Nov 2013 | CNY | 5.6333 | 5.86 | 5.62 | 5.8333 | 5.8333 | +0.18 (+3.18%) | 2,633,038 |
| 13 Nov 2013 | CNY | 5.7067 | 5.7067 | 5.5667 | 5.6533 | 5.6533 | -0.053 (-0.94%) | 1,597,452 |
| 12 Nov 2013 | CNY | 5.5867 | 5.7533 | 5.5733 | 5.7067 | 5.7067 | +0.087 (+1.54%) | 915,027 |
| 11 Nov 2013 | CNY | 5.5267 | 5.6267 | 5.4667 | 5.62 | 5.62 | +0.067 (+1.20%) | 1,082,235 |
| 8 Nov 2013 | CNY | 5.5533 | 5.6467 | 5.5 | 5.5533 | 5.5533 | -0.1 (-1.77%) | 727,857 |
| 7 Nov 2013 | CNY | 5.7333 | 5.7667 | 5.64 | 5.6533 | 5.6533 | -0.107 (-1.85%) | 1,185,051 |
| 6 Nov 2013 | CNY | 5.7533 | 5.8533 | 5.7267 | 5.76 | 5.76 | -0.053 (-0.92%) | 942,496 |
| 5 Nov 2013 | CNY | 5.7467 | 5.8267 | 5.6933 | 5.8133 | 5.8133 | +0.053 (+0.93%) | 1,440,453 |
| 4 Nov 2013 | CNY | 5.7467 | 5.8067 | 5.6867 | 5.76 | 5.76 | +0.02 (+0.35%) | 523,275 |
| 1 Nov 2013 | CNY | 5.7667 | 5.78 | 5.66 | 5.74 | 5.74 | 0.0 (0.0%) | 618,304 |
| 31 Oct 2013 | CNY | 5.6667 | 5.8133 | 5.6267 | 5.74 | 5.74 | +0.053 (+0.94%) | 901,708 |
| 30 Oct 2013 | CNY | 5.5867 | 5.6933 | 5.5733 | 5.6867 | 5.6867 | +0.073 (+1.31%) | 883,453 |
| 29 Oct 2013 | CNY | 5.7467 | 5.78 | 5.4133 | 5.6133 | 5.6133 | -0.133 (-2.32%) | 1,697,928 |
| 28 Oct 2013 | CNY | 5.8067 | 5.8267 | 5.6667 | 5.7467 | 5.7467 | -0.04 (-0.69%) | 1,234,723 |
| 25 Oct 2013 | CNY | 5.7933 | 5.8667 | 5.7333 | 5.7867 | 5.7867 | -0.007 (-0.11%) | 1,056,991 |
| 24 Oct 2013 | CNY | 5.7533 | 5.86 | 5.74 | 5.7933 | 5.7933 | +0.02 (+0.35%) | 1,250,364 |
| 23 Oct 2013 | CNY | 5.9733 | 6.0133 | 5.7533 | 5.7733 | 5.7733 | -0.2 (-3.35%) | 2,101,870 |
| 22 Oct 2013 | CNY | 6.06 | 6.0867 | 5.9467 | 5.9733 | 5.9733 | -0.08 (-1.32%) | 2,173,258 |
