| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2013 | CNY | 4.23 | 4.24 | 4.18 | 4.21 | 4.21 | -0.01 (-0.24%) | 2,420,796 |
| 11 Nov 2013 | CNY | 4.17 | 4.23 | 4.15 | 4.22 | 4.22 | +0.04 (+0.96%) | 2,172,356 |
| 8 Nov 2013 | CNY | 4.23 | 4.28 | 4.15 | 4.18 | 4.18 | -0.07 (-1.65%) | 3,072,969 |
| 7 Nov 2013 | CNY | 4.25 | 4.34 | 4.24 | 4.25 | 4.25 | -0.14 (-3.19%) | 5,574,256 |
| 6 Nov 2013 | CNY | 4.45 | 4.61 | 4.33 | 4.39 | 4.39 | +0.2 (+4.77%) | 17,301,765 |
| 5 Nov 2013 | CNY | 4.13 | 4.21 | 4.09 | 4.19 | 4.19 | +0.04 (+0.96%) | 3,185,354 |
| 4 Nov 2013 | CNY | 4.14 | 4.16 | 4.09 | 4.15 | 4.15 | +0.01 (+0.24%) | 2,943,594 |
| 1 Nov 2013 | CNY | 4.15 | 4.16 | 4.08 | 4.14 | 4.14 | -0.02 (-0.48%) | 2,596,767 |
| 31 Oct 2013 | CNY | 4.21 | 4.23 | 4.15 | 4.16 | 4.16 | -0.05 (-1.19%) | 3,059,999 |
| 30 Oct 2013 | CNY | 4.2 | 4.23 | 4.16 | 4.21 | 4.21 | -0.04 (-0.94%) | 3,645,786 |
| 29 Oct 2013 | CNY | 4.4 | 4.4 | 4.06 | 4.25 | 4.25 | -0.13 (-2.97%) | 6,527,292 |
| 28 Oct 2013 | CNY | 4.42 | 4.42 | 4.33 | 4.38 | 4.38 | -0.01 (-0.23%) | 2,344,664 |
| 25 Oct 2013 | CNY | 4.36 | 4.41 | 4.32 | 4.39 | 4.39 | +0.04 (+0.92%) | 3,386,269 |
| 24 Oct 2013 | CNY | 4.38 | 4.45 | 4.33 | 4.35 | 4.35 | -0.01 (-0.23%) | 3,758,514 |
| 23 Oct 2013 | CNY | 4.51 | 4.56 | 4.32 | 4.36 | 4.36 | -0.15 (-3.33%) | 7,177,552 |
| 22 Oct 2013 | CNY | 4.62 | 4.63 | 4.5 | 4.51 | 4.51 | -0.15 (-3.22%) | 8,695,814 |
| 21 Oct 2013 | CNY | 4.63 | 4.67 | 4.5 | 4.66 | 4.66 | +0.02 (+0.43%) | 10,600,977 |
| 18 Oct 2013 | CNY | 4.58 | 4.65 | 4.54 | 4.64 | 4.64 | +0.05 (+1.09%) | 4,745,131 |
| 17 Oct 2013 | CNY | 4.64 | 4.69 | 4.56 | 4.59 | 4.59 | -0.04 (-0.86%) | 6,106,550 |
| 16 Oct 2013 | CNY | 4.77 | 4.77 | 4.52 | 4.63 | 4.63 | -0.15 (-3.14%) | 9,570,242 |
| 15 Oct 2013 | CNY | 4.84 | 4.86 | 4.72 | 4.78 | 4.78 | -0.12 (-2.45%) | 13,795,646 |
| 14 Oct 2013 | CNY | 4.62 | 4.97 | 4.55 | 4.9 | 4.9 | +0.2 (+4.26%) | 28,411,201 |
| 11 Oct 2013 | CNY | 4.77 | 4.77 | 4.58 | 4.7 | 4.7 | 0.0 (0.0%) | 27,927,551 |
| 10 Oct 2013 | CNY | 4.35 | 4.7 | 4.35 | 4.7 | 4.7 | +0.43 (+10.07%) | 34,230,164 |
| 9 Oct 2013 | CNY | 4.27 | 4.28 | 4.23 | 4.27 | 4.27 | 0.0 (0.0%) | 6,345,857 |
| 8 Oct 2013 | CNY | 4.27 | 4.29 | 4.23 | 4.27 | 4.27 | 0.0 (0.0%) | 3,296,653 |
| 30 Sep 2013 | CNY | 4.25 | 4.3 | 4.22 | 4.27 | 4.27 | 0.0 (0.0%) | 2,427,379 |
| 27 Sep 2013 | CNY | 4.27 | 4.34 | 4.22 | 4.27 | 4.27 | -0.01 (-0.23%) | 4,061,866 |
| 26 Sep 2013 | CNY | 4.39 | 4.39 | 4.27 | 4.28 | 4.28 | -0.13 (-2.95%) | 6,897,649 |
| 25 Sep 2013 | CNY | 4.24 | 4.43 | 4.24 | 4.41 | 4.41 | +0.15 (+3.52%) | 13,817,541 |
