| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2013 | CNY | 8.28 | 8.34 | 8.17 | 8.18 | 8.18 | -0.1 (-1.21%) | 960,512 |
| 30 Oct 2013 | CNY | 8.1 | 8.3 | 8.1 | 8.28 | 8.28 | +0.18 (+2.22%) | 1,465,224 |
| 29 Oct 2013 | CNY | 8.11 | 8.27 | 7.9 | 8.1 | 8.1 | -0.01 (-0.12%) | 1,924,607 |
| 28 Oct 2013 | CNY | 7.97 | 8.13 | 7.97 | 8.11 | 8.11 | +0.15 (+1.88%) | 1,030,761 |
| 25 Oct 2013 | CNY | 8.24 | 8.26 | 7.92 | 7.96 | 7.96 | -0.25 (-3.05%) | 1,947,680 |
| 24 Oct 2013 | CNY | 8.44 | 8.44 | 8.17 | 8.21 | 8.21 | -0.23 (-2.73%) | 2,136,074 |
| 23 Oct 2013 | CNY | 8.58 | 8.65 | 8.38 | 8.44 | 8.44 | -0.16 (-1.86%) | 2,007,457 |
| 22 Oct 2013 | CNY | 8.62 | 8.7 | 8.53 | 8.6 | 8.6 | 0.0 (0.0%) | 2,216,552 |
| 21 Oct 2013 | CNY | 8.5 | 8.62 | 8.44 | 8.6 | 8.6 | +0.1 (+1.18%) | 2,132,878 |
| 18 Oct 2013 | CNY | 8.46 | 8.53 | 8.4 | 8.5 | 8.5 | +0.04 (+0.47%) | 1,595,108 |
| 17 Oct 2013 | CNY | 8.42 | 8.53 | 8.42 | 8.46 | 8.46 | +0.07 (+0.83%) | 1,118,406 |
| 16 Oct 2013 | CNY | 8.68 | 8.76 | 8.37 | 8.39 | 8.39 | -0.35 (-4.00%) | 2,107,360 |
| 15 Oct 2013 | CNY | 8.85 | 8.86 | 8.66 | 8.74 | 8.74 | -0.07 (-0.79%) | 1,812,898 |
| 14 Oct 2013 | CNY | 8.77 | 8.85 | 8.76 | 8.81 | 8.81 | +0.05 (+0.57%) | 2,078,171 |
| 11 Oct 2013 | CNY | 8.72 | 8.82 | 8.68 | 8.76 | 8.76 | +0.05 (+0.57%) | 2,003,996 |
| 10 Oct 2013 | CNY | 8.79 | 8.84 | 8.62 | 8.71 | 8.71 | -0.07 (-0.80%) | 1,771,378 |
| 9 Oct 2013 | CNY | 8.68 | 8.79 | 8.59 | 8.78 | 8.78 | +0.09 (+1.04%) | 1,912,903 |
| 8 Oct 2013 | CNY | 8.44 | 8.71 | 8.44 | 8.69 | 8.69 | +0.24 (+2.84%) | 2,262,373 |
| 30 Sep 2013 | CNY | 8.45 | 8.48 | 8.37 | 8.45 | 8.45 | +0.05 (+0.60%) | 1,548,932 |
| 27 Sep 2013 | CNY | 8.46 | 8.55 | 8.38 | 8.4 | 8.4 | -0.07 (-0.83%) | 1,656,096 |
| 26 Sep 2013 | CNY | 8.62 | 8.62 | 8.47 | 8.47 | 8.47 | -0.15 (-1.74%) | 1,789,305 |
| 25 Sep 2013 | CNY | 8.57 | 8.71 | 8.53 | 8.62 | 8.62 | +0.04 (+0.47%) | 2,291,047 |
| 24 Sep 2013 | CNY | 8.65 | 8.67 | 8.5 | 8.58 | 8.58 | -0.1 (-1.15%) | 1,656,781 |
| 23 Sep 2013 | CNY | 8.52 | 8.72 | 8.5 | 8.68 | 8.68 | +0.11 (+1.28%) | 2,792,160 |
| 18 Sep 2013 | CNY | 8.44 | 8.6 | 8.42 | 8.57 | 8.57 | +0.13 (+1.54%) | 2,142,888 |
| 17 Sep 2013 | CNY | 8.9 | 8.94 | 8.41 | 8.44 | 8.44 | -0.47 (-5.27%) | 4,453,033 |
| 16 Sep 2013 | CNY | 8.83 | 9.05 | 8.79 | 8.91 | 8.91 | +0.09 (+1.02%) | 3,778,641 |
| 13 Sep 2013 | CNY | 8.76 | 8.89 | 8.7 | 8.82 | 8.82 | +0.09 (+1.03%) | 3,530,850 |
| 12 Sep 2013 | CNY | 8.74 | 8.87 | 8.7 | 8.73 | 8.73 | +0.02 (+0.23%) | 2,702,497 |
| 11 Sep 2013 | CNY | 8.68 | 8.77 | 8.66 | 8.71 | 8.71 | +0.05 (+0.58%) | 3,138,592 |
