| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2013 | CNY | 7.92 | 8.025 | 7.89 | 8.02 | 8.02 | +0.07 (+0.88%) | 1,626,746 |
| 8 Nov 2013 | CNY | 7.95 | 7.99 | 7.76 | 7.95 | 7.95 | -0.02 (-0.25%) | 2,922,942 |
| 7 Nov 2013 | CNY | 8.03 | 8.135 | 7.905 | 7.97 | 7.97 | -0.11 (-1.36%) | 3,704,088 |
| 6 Nov 2013 | CNY | 8.15 | 8.15 | 8.02 | 8.08 | 8.08 | -0.06 (-0.74%) | 3,254,716 |
| 5 Nov 2013 | CNY | 7.995 | 8.165 | 7.95 | 8.14 | 8.14 | +0.1 (+1.24%) | 3,228,928 |
| 4 Nov 2013 | CNY | 8 | 8.18 | 8 | 8.04 | 8.04 | +0.1 (+1.26%) | 3,683,734 |
| 1 Nov 2013 | CNY | 7.9 | 8.14 | 7.825 | 7.94 | 7.94 | +0.04 (+0.51%) | 3,254,690 |
| 31 Oct 2013 | CNY | 7.875 | 7.99 | 7.8 | 7.9 | 7.9 | +0.03 (+0.38%) | 1,912,288 |
| 30 Oct 2013 | CNY | 7.79 | 7.9 | 7.68 | 7.87 | 7.87 | +0.095 (+1.22%) | 2,024,984 |
| 29 Oct 2013 | CNY | 7.985 | 8.145 | 7.555 | 7.775 | 7.775 | -0.21 (-2.63%) | 4,766,486 |
| 28 Oct 2013 | CNY | 7.845 | 8.085 | 7.81 | 7.985 | 7.985 | 0.0 (0.0%) | 3,767,942 |
| 25 Oct 2013 | CNY | 8.055 | 8.15 | 7.96 | 7.985 | 7.985 | -0.075 (-0.93%) | 3,630,406 |
| 24 Oct 2013 | CNY | 8.48 | 8.495 | 8.05 | 8.06 | 8.06 | -0.35 (-4.16%) | 7,315,554 |
| 23 Oct 2013 | CNY | 8.28 | 8.665 | 8.23 | 8.41 | 8.41 | +0.135 (+1.63%) | 11,665,796 |
| 22 Oct 2013 | CNY | 8.23 | 8.38 | 8.17 | 8.275 | 8.275 | +0.045 (+0.55%) | 4,711,046 |
| 21 Oct 2013 | CNY | 8.18 | 8.255 | 7.95 | 8.23 | 8.23 | +0.065 (+0.80%) | 6,074,006 |
| 18 Oct 2013 | CNY | 8.3 | 8.3 | 8.155 | 8.165 | 8.165 | -0.04 (-0.49%) | 3,042,534 |
| 17 Oct 2013 | CNY | 8.18 | 8.405 | 8.14 | 8.205 | 8.205 | +0.09 (+1.11%) | 4,906,874 |
| 16 Oct 2013 | CNY | 8.565 | 8.565 | 8.045 | 8.115 | 8.115 | -0.465 (-5.42%) | 8,968,346 |
| 15 Oct 2013 | CNY | 8.5 | 8.64 | 8.405 | 8.58 | 8.58 | +0.085 (+1.00%) | 7,503,760 |
| 14 Oct 2013 | CNY | 8.47 | 8.595 | 8.285 | 8.495 | 8.495 | -0.005 (-0.06%) | 7,617,540 |
| 11 Oct 2013 | CNY | 8.49 | 8.58 | 8.4 | 8.5 | 8.5 | +0.035 (+0.41%) | 5,988,406 |
| 10 Oct 2013 | CNY | 8.7 | 8.7 | 8.455 | 8.465 | 8.465 | -0.255 (-2.92%) | 8,557,238 |
| 9 Oct 2013 | CNY | 8.825 | 8.835 | 8.61 | 8.72 | 8.72 | -0.1 (-1.13%) | 8,031,386 |
| 8 Oct 2013 | CNY | 8.805 | 8.87 | 8.66 | 8.82 | 8.82 | +0.1 (+1.15%) | 8,135,250 |
| 30 Sep 2013 | CNY | 8.58 | 8.775 | 8.52 | 8.72 | 8.72 | +0.125 (+1.45%) | 11,580,980 |
| 27 Sep 2013 | CNY | 8.435 | 8.63 | 8.39 | 8.595 | 8.595 | +0.135 (+1.60%) | 5,890,166 |
| 26 Sep 2013 | CNY | 8.67 | 8.68 | 8.42 | 8.46 | 8.46 | -0.26 (-2.98%) | 8,737,840 |
| 25 Sep 2013 | CNY | 8.525 | 8.75 | 8.525 | 8.72 | 8.72 | +0.275 (+3.26%) | 14,955,494 |
| 24 Sep 2013 | CNY | 8.6 | 8.645 | 8.4 | 8.445 | 8.445 | -0.145 (-1.69%) | 6,479,990 |
