| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2013 | CNY | 5.58 | 5.66 | 5.56 | 5.61 | 5.61 | +0.01 (+0.18%) | 2,571,425 |
| 8 Nov 2013 | CNY | 5.61 | 5.68 | 5.54 | 5.6 | 5.6 | -0.03 (-0.53%) | 2,843,857 |
| 7 Nov 2013 | CNY | 5.74 | 5.74 | 5.61 | 5.63 | 5.63 | -0.11 (-1.92%) | 4,146,238 |
| 6 Nov 2013 | CNY | 5.76 | 5.84 | 5.7 | 5.74 | 5.74 | -0.02 (-0.35%) | 3,858,919 |
| 5 Nov 2013 | CNY | 5.77 | 5.77 | 5.63 | 5.76 | 5.76 | -0.01 (-0.17%) | 4,073,324 |
| 4 Nov 2013 | CNY | 5.7 | 5.83 | 5.7 | 5.77 | 5.77 | +0.01 (+0.17%) | 2,782,653 |
| 1 Nov 2013 | CNY | 5.65 | 5.77 | 5.63 | 5.76 | 5.76 | +0.08 (+1.41%) | 3,186,569 |
| 31 Oct 2013 | CNY | 5.79 | 5.83 | 5.64 | 5.68 | 5.68 | -0.13 (-2.24%) | 4,220,254 |
| 30 Oct 2013 | CNY | 5.64 | 5.93 | 5.62 | 5.81 | 5.81 | +0.17 (+3.01%) | 8,001,762 |
| 29 Oct 2013 | CNY | 5.75 | 5.87 | 5.48 | 5.64 | 5.64 | -0.11 (-1.91%) | 4,951,221 |
| 28 Oct 2013 | CNY | 5.9 | 5.95 | 5.7 | 5.75 | 5.75 | -0.15 (-2.54%) | 4,438,580 |
| 25 Oct 2013 | CNY | 6 | 6.1 | 5.84 | 5.9 | 5.9 | -0.11 (-1.83%) | 4,824,001 |
| 24 Oct 2013 | CNY | 6.19 | 6.2 | 6 | 6.01 | 6.01 | -0.17 (-2.75%) | 5,517,796 |
| 23 Oct 2013 | CNY | 6.26 | 6.34 | 6.15 | 6.18 | 6.18 | -0.08 (-1.28%) | 5,578,331 |
| 22 Oct 2013 | CNY | 6.28 | 6.34 | 6.24 | 6.26 | 6.26 | 0.0 (0.0%) | 7,125,861 |
| 21 Oct 2013 | CNY | 6.16 | 6.32 | 6.13 | 6.26 | 6.26 | +0.07 (+1.13%) | 7,077,840 |
| 18 Oct 2013 | CNY | 6.22 | 6.26 | 6.15 | 6.19 | 6.19 | -0.03 (-0.48%) | 4,132,702 |
| 17 Oct 2013 | CNY | 6.24 | 6.37 | 6.21 | 6.22 | 6.22 | +0.02 (+0.32%) | 7,893,032 |
| 16 Oct 2013 | CNY | 6.35 | 6.37 | 6.11 | 6.2 | 6.2 | -0.21 (-3.28%) | 10,370,093 |
| 15 Oct 2013 | CNY | 6.2 | 6.74 | 6.17 | 6.41 | 6.41 | +0.23 (+3.72%) | 18,539,812 |
| 14 Oct 2013 | CNY | 6.2 | 6.28 | 6.15 | 6.18 | 6.18 | -0.02 (-0.32%) | 7,257,624 |
| 11 Oct 2013 | CNY | 6.23 | 6.26 | 6.17 | 6.2 | 6.2 | +0.03 (+0.49%) | 4,987,920 |
| 10 Oct 2013 | CNY | 6.25 | 6.27 | 6.14 | 6.17 | 6.17 | -0.1 (-1.59%) | 5,030,696 |
| 9 Oct 2013 | CNY | 6.26 | 6.28 | 6.12 | 6.27 | 6.27 | +0.01 (+0.16%) | 6,627,183 |
| 8 Oct 2013 | CNY | 6.26 | 6.31 | 6.18 | 6.26 | 6.26 | 0.0 (0.0%) | 5,689,078 |
| 30 Sep 2013 | CNY | 6.02 | 6.35 | 6.02 | 6.26 | 6.26 | +0.29 (+4.86%) | 7,882,837 |
| 27 Sep 2013 | CNY | 5.88 | 5.99 | 5.88 | 5.97 | 5.97 | +0.06 (+1.02%) | 4,310,440 |
| 26 Sep 2013 | CNY | 6.03 | 6.03 | 5.88 | 5.91 | 5.91 | -0.13 (-2.15%) | 5,202,386 |
| 25 Sep 2013 | CNY | 6.15 | 6.2 | 6.03 | 6.04 | 6.04 | -0.12 (-1.95%) | 6,991,360 |
| 24 Sep 2013 | CNY | 6.26 | 6.32 | 6.1 | 6.16 | 6.16 | -0.11 (-1.75%) | 6,450,762 |
