| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2013 | CNY | 4.05 | 4.1539 | 3.9924 | 4.0247 | 4.0247 | -0.025 (-0.62%) | 8,203,534 |
| 21 Nov 2013 | CNY | 4.057 | 4.117 | 3.9924 | 4.05 | 4.05 | -0.049 (-1.18%) | 11,328,764 |
| 20 Nov 2013 | CNY | 4.1793 | 4.1977 | 4.027 | 4.0985 | 4.0985 | -0.092 (-2.20%) | 16,581,790 |
| 19 Nov 2013 | CNY | 4.3593 | 4.3593 | 4.1747 | 4.1908 | 4.1908 | -0.164 (-3.76%) | 14,261,142 |
| 18 Nov 2013 | CNY | 4.1539 | 4.3708 | 4.0847 | 4.3547 | 4.3547 | +0.205 (+4.95%) | 23,108,845 |
| 15 Nov 2013 | CNY | 4.087 | 4.2001 | 4.087 | 4.1493 | 4.1493 | +0.062 (+1.52%) | 8,368,307 |
| 14 Nov 2013 | CNY | 4.0385 | 4.1262 | 4.027 | 4.087 | 4.087 | +0.039 (+0.97%) | 3,077,867 |
| 13 Nov 2013 | CNY | 4.0916 | 4.1862 | 4.0454 | 4.0477 | 4.0477 | -0.083 (-2.01%) | 2,547,911 |
| 12 Nov 2013 | CNY | 4.1516 | 4.2162 | 4.1077 | 4.1308 | 4.1308 | -0.012 (-0.28%) | 3,243,278 |
| 11 Nov 2013 | CNY | 4.0616 | 4.1424 | 4.0385 | 4.1424 | 4.1424 | +0.067 (+1.64%) | 1,928,611 |
| 8 Nov 2013 | CNY | 4.1539 | 4.2301 | 4.0385 | 4.0754 | 4.0754 | -0.104 (-2.49%) | 5,066,070 |
| 7 Nov 2013 | CNY | 4.297 | 4.3939 | 4.1539 | 4.1793 | 4.1793 | -0.138 (-3.21%) | 4,361,547 |
| 6 Nov 2013 | CNY | 4.4239 | 4.5116 | 4.3177 | 4.3177 | 4.3177 | -0.108 (-2.45%) | 4,718,432 |
| 5 Nov 2013 | CNY | 4.3385 | 4.4793 | 4.2693 | 4.4262 | 4.4262 | +0.125 (+2.90%) | 8,535,788 |
| 4 Nov 2013 | CNY | 4.2231 | 4.3108 | 4.1816 | 4.3016 | 4.3016 | +0.083 (+1.97%) | 5,744,121 |
| 1 Nov 2013 | CNY | 4.3362 | 4.3616 | 4.1424 | 4.2185 | 4.2185 | -0.099 (-2.30%) | 9,930,799 |
| 31 Oct 2013 | CNY | 4.2924 | 4.4054 | 4.2001 | 4.3177 | 4.3177 | +0.028 (+0.64%) | 6,044,977 |
| 30 Oct 2013 | CNY | 4.3385 | 4.3824 | 4.2231 | 4.2901 | 4.2901 | -0.044 (-1.01%) | 4,504,043 |
| 29 Oct 2013 | CNY | 4.4331 | 4.5208 | 4.1193 | 4.3339 | 4.3339 | -0.139 (-3.10%) | 7,994,075 |
| 28 Oct 2013 | CNY | 4.4401 | 4.5116 | 4.2924 | 4.4724 | 4.4724 | +0.039 (+0.89%) | 8,240,678 |
| 25 Oct 2013 | CNY | 4.5647 | 4.6154 | 4.4262 | 4.4331 | 4.4331 | -0.122 (-2.68%) | 4,236,532 |
| 24 Oct 2013 | CNY | 4.5785 | 4.6501 | 4.4677 | 4.5554 | 4.5554 | +0.002 (+0.05%) | 6,759,050 |
| 23 Oct 2013 | CNY | 4.7124 | 4.717 | 4.447 | 4.5531 | 4.5531 | -0.159 (-3.38%) | 15,384,486 |
| 22 Oct 2013 | CNY | 4.9339 | 4.9524 | 4.6777 | 4.7124 | 4.7124 | -0.198 (-4.04%) | 12,417,221 |
| 21 Oct 2013 | CNY | 4.807 | 4.987 | 4.7447 | 4.9108 | 4.9108 | +0.125 (+2.60%) | 16,684,710 |
| 18 Oct 2013 | CNY | 4.507 | 4.8462 | 4.507 | 4.7862 | 4.7862 | +0.252 (+5.55%) | 15,819,708 |
| 17 Oct 2013 | CNY | 4.6177 | 4.7008 | 4.5254 | 4.5347 | 4.5347 | -0.115 (-2.48%) | 9,406,090 |
| 16 Oct 2013 | CNY | 4.6062 | 4.7054 | 4.3616 | 4.6501 | 4.6501 | +0.044 (+0.95%) | 11,901,984 |
| 15 Oct 2013 | CNY | 4.7285 | 4.7954 | 4.5693 | 4.6062 | 4.6062 | -0.122 (-2.59%) | 13,435,257 |
| 14 Oct 2013 | CNY | 4.6316 | 4.8001 | 4.5947 | 4.7285 | 4.7285 | +0.099 (+2.14%) | 15,196,352 |
