| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2013 | CNY | 7.1 | 7.4 | 6.72 | 7.14 | 7.14 | -0.12 (-1.65%) | 40,468,758 |
| 25 Nov 2013 | CNY | 6.77 | 7.26 | 6.63 | 7.26 | 7.26 | +0.66 (+10%) | 46,955,613 |
| 22 Nov 2013 | CNY | 6.77 | 7.09 | 6.47 | 6.6 | 6.6 | -0.17 (-2.51%) | 51,545,085 |
| 21 Nov 2013 | CNY | 6.45 | 6.77 | 6.26 | 6.77 | 6.77 | +0.62 (+10.08%) | 46,651,824 |
| 20 Nov 2013 | CNY | 5.55 | 6.15 | 5.49 | 6.15 | 6.15 | +0.56 (+10.02%) | 30,152,266 |
| 19 Nov 2013 | CNY | 5.55 | 5.77 | 5.41 | 5.59 | 5.59 | -0.02 (-0.36%) | 18,722,279 |
| 18 Nov 2013 | CNY | 5.44 | 5.72 | 5.35 | 5.61 | 5.61 | +0.23 (+4.28%) | 19,905,793 |
| 15 Nov 2013 | CNY | 5.15 | 5.47 | 5.03 | 5.38 | 5.38 | +0.23 (+4.47%) | 14,351,002 |
| 14 Nov 2013 | CNY | 5.08 | 5.17 | 4.94 | 5.15 | 5.15 | +0.02 (+0.39%) | 7,074,394 |
| 13 Nov 2013 | CNY | 5.25 | 5.38 | 5.1 | 5.13 | 5.13 | -0.18 (-3.39%) | 9,170,135 |
| 12 Nov 2013 | CNY | 5.17 | 5.49 | 5.17 | 5.31 | 5.31 | +0.11 (+2.12%) | 13,648,064 |
| 11 Nov 2013 | CNY | 5.19 | 5.3 | 5.11 | 5.2 | 5.2 | -0.04 (-0.76%) | 7,961,079 |
| 8 Nov 2013 | CNY | 5.02 | 5.26 | 4.95 | 5.24 | 5.24 | +0.23 (+4.59%) | 12,495,606 |
| 7 Nov 2013 | CNY | 5 | 5.16 | 4.88 | 5.01 | 5.01 | -0.05 (-0.99%) | 7,860,749 |
| 6 Nov 2013 | CNY | 5.3 | 5.37 | 5.05 | 5.06 | 5.06 | -0.36 (-6.64%) | 16,671,984 |
| 5 Nov 2013 | CNY | 5.18 | 5.68 | 5.14 | 5.42 | 5.42 | +0.14 (+2.65%) | 22,989,946 |
| 4 Nov 2013 | CNY | 5.09 | 5.45 | 5.06 | 5.28 | 5.28 | +0.11 (+2.13%) | 16,427,386 |
| 1 Nov 2013 | CNY | 4.89 | 5.2 | 4.62 | 5.17 | 5.17 | +0.18 (+3.61%) | 13,790,320 |
| 31 Oct 2013 | CNY | 5.08 | 5.35 | 4.91 | 4.99 | 4.99 | -0.09 (-1.77%) | 18,512,022 |
| 30 Oct 2013 | CNY | 4.59 | 5.08 | 4.51 | 5.08 | 5.08 | +0.46 (+9.96%) | 11,010,984 |
| 29 Oct 2013 | CNY | 4.81 | 4.86 | 4.43 | 4.62 | 4.62 | -0.21 (-4.35%) | 7,580,897 |
| 28 Oct 2013 | CNY | 5.15 | 5.15 | 4.78 | 4.83 | 4.83 | -0.23 (-4.55%) | 7,991,402 |
| 25 Oct 2013 | CNY | 5.03 | 5.18 | 5 | 5.06 | 5.06 | -0.03 (-0.59%) | 6,827,283 |
| 24 Oct 2013 | CNY | 5.2 | 5.21 | 4.99 | 5.09 | 5.09 | -0.39 (-7.12%) | 11,653,181 |
| 23 Oct 2013 | CNY | 5.4 | 5.68 | 5.18 | 5.48 | 5.48 | +0.14 (+2.62%) | 36,133,781 |
| 22 Oct 2013 | CNY | 4.99 | 5.34 | 4.99 | 5.34 | 5.34 | +0.49 (+10.10%) | 16,880,773 |
| 21 Oct 2013 | CNY | 4.81 | 4.91 | 4.68 | 4.85 | 4.85 | +0.08 (+1.68%) | 7,511,990 |
| 18 Oct 2013 | CNY | 4.75 | 4.81 | 4.7 | 4.77 | 4.77 | +0.01 (+0.21%) | 3,905,106 |
| 17 Oct 2013 | CNY | 4.7 | 4.78 | 4.65 | 4.76 | 4.76 | +0.06 (+1.28%) | 5,792,653 |
| 16 Oct 2013 | CNY | 4.99 | 5.06 | 4.66 | 4.7 | 4.7 | -0.34 (-6.75%) | 12,328,134 |
