| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2013 | CNY | 4.2053 | 4.2382 | 4.1579 | 4.2 | 4.2 | -0.005 (-0.13%) | 3,521,642 |
| 4 Dec 2013 | CNY | 4.1737 | 4.2724 | 4.1724 | 4.2053 | 4.2053 | -0.004 (-0.09%) | 7,441,859 |
| 3 Dec 2013 | CNY | 4.0763 | 4.2566 | 4.0132 | 4.2092 | 4.2092 | +0.117 (+2.86%) | 6,911,599 |
| 2 Dec 2013 | CNY | 4.2487 | 4.4579 | 3.9855 | 4.0921 | 4.0921 | -0.334 (-7.55%) | 17,617,119 |
| 29 Nov 2013 | CNY | 4.4224 | 4.4737 | 4.3526 | 4.4263 | 4.4263 | -0.028 (-0.62%) | 7,970,013 |
| 28 Nov 2013 | CNY | 4.5474 | 4.5658 | 4.4145 | 4.454 | 4.454 | -0.086 (-1.88%) | 10,310,859 |
| 27 Nov 2013 | CNY | 4.4882 | 4.5658 | 4.4605 | 4.5395 | 4.5395 | +0.033 (+0.73%) | 6,186,970 |
| 26 Nov 2013 | CNY | 4.475 | 4.6053 | 4.475 | 4.5066 | 4.5066 | +0.013 (+0.29%) | 9,755,717 |
| 25 Nov 2013 | CNY | 4.2605 | 4.6053 | 4.2605 | 4.4934 | 4.4934 | +0.17 (+3.92%) | 13,058,715 |
| 22 Nov 2013 | CNY | 4.4013 | 4.4684 | 4.3026 | 4.3237 | 4.3237 | -0.078 (-1.76%) | 8,044,638 |
| 21 Nov 2013 | CNY | 4.1421 | 4.4066 | 4.0947 | 4.4013 | 4.4013 | +0.263 (+6.36%) | 13,472,573 |
| 20 Nov 2013 | CNY | 4.0947 | 4.154 | 4.0197 | 4.1382 | 4.1382 | +0.042 (+1.03%) | 7,028,122 |
| 19 Nov 2013 | CNY | 4.0908 | 4.1921 | 4.0618 | 4.0961 | 4.0961 | +0.005 (+0.13%) | 6,062,444 |
| 18 Nov 2013 | CNY | 4.1842 | 4.2105 | 3.9934 | 4.0908 | 4.0908 | -0.054 (-1.30%) | 11,028,284 |
| 15 Nov 2013 | CNY | 4.0132 | 4.1882 | 4.0066 | 4.1447 | 4.1447 | +0.092 (+2.27%) | 11,649,242 |
| 14 Nov 2013 | CNY | 4.0184 | 4.0526 | 3.8829 | 4.0526 | 4.0526 | +0.075 (+1.89%) | 11,947,648 |
| 13 Nov 2013 | CNY | 3.9724 | 4.079 | 3.9421 | 3.9776 | 3.9776 | -0.069 (-1.69%) | 26,196,614 |
| 12 Nov 2013 | CNY | 4.079 | 4.0974 | 3.9316 | 4.0461 | 4.0461 | -0.034 (-0.84%) | 26,886,854 |
| 11 Nov 2013 | CNY | 3.8145 | 4.1066 | 3.775 | 4.0803 | 4.0803 | +0.347 (+9.31%) | 26,229,332 |
| 8 Nov 2013 | CNY | 3.4987 | 3.7461 | 3.4763 | 3.7329 | 3.7329 | +0.246 (+7.06%) | 16,520,142 |
| 7 Nov 2013 | CNY | 3.5474 | 3.5474 | 3.4868 | 3.4868 | 3.4868 | -0.061 (-1.71%) | 5,911,128 |
| 6 Nov 2013 | CNY | 3.5395 | 3.5987 | 3.5158 | 3.5474 | 3.5474 | +0.008 (+0.22%) | 6,999,546 |
| 5 Nov 2013 | CNY | 3.4855 | 3.5395 | 3.3947 | 3.5395 | 3.5395 | +0.12 (+3.50%) | 7,088,983 |
| 4 Nov 2013 | CNY | 3.3816 | 3.4895 | 3.3671 | 3.4197 | 3.4197 | +0.05 (+1.48%) | 15,339,847 |
| 1 Nov 2013 | CNY | 3.4684 | 3.5487 | 3.2961 | 3.3697 | 3.3697 | -0.122 (-3.51%) | 10,963,767 |
| 31 Oct 2013 | CNY | 3.4132 | 3.6026 | 3.3711 | 3.4921 | 3.4921 | +0.083 (+2.43%) | 12,343,585 |
| 30 Oct 2013 | CNY | 3.2868 | 3.4197 | 3.2368 | 3.4092 | 3.4092 | +0.136 (+4.14%) | 14,369,114 |
| 29 Oct 2013 | CNY | 3.425 | 3.4895 | 3.1711 | 3.2737 | 3.2737 | -0.184 (-5.33%) | 16,195,212 |
| 28 Oct 2013 | CNY | 3.5118 | 3.5592 | 3.3855 | 3.4579 | 3.4579 | +0.011 (+0.30%) | 8,449,452 |
| 25 Oct 2013 | CNY | 3.5132 | 3.5763 | 3.3421 | 3.4474 | 3.4474 | -0.066 (-1.87%) | 13,260,426 |
