| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2013 | CNY | 6.16 | 6.24 | 6.12 | 6.12 | 6.12 | -0.02 (-0.33%) | 17,770,198 |
| 27 Nov 2013 | CNY | 6.08 | 6.2 | 6.06 | 6.14 | 6.14 | -0.04 (-0.65%) | 22,941,002 |
| 26 Nov 2013 | CNY | 5.97 | 6.25 | 5.82 | 6.18 | 6.18 | +0.23 (+3.87%) | 35,620,118 |
| 25 Nov 2013 | CNY | 5.94 | 6.03 | 5.91 | 5.95 | 5.95 | 0.0 (0.0%) | 10,198,903 |
| 22 Nov 2013 | CNY | 6.07 | 6.09 | 5.93 | 5.95 | 5.95 | -0.1 (-1.65%) | 13,700,259 |
| 21 Nov 2013 | CNY | 6.13 | 6.13 | 6 | 6.05 | 6.05 | -0.1 (-1.63%) | 16,964,717 |
| 20 Nov 2013 | CNY | 6.1 | 6.16 | 6.05 | 6.15 | 6.15 | +0.04 (+0.65%) | 16,209,680 |
| 19 Nov 2013 | CNY | 6.13 | 6.13 | 6.02 | 6.11 | 6.11 | -0.01 (-0.16%) | 19,343,710 |
| 18 Nov 2013 | CNY | 6.07 | 6.13 | 5.98 | 6.12 | 6.12 | +0.1 (+1.66%) | 20,911,489 |
| 15 Nov 2013 | CNY | 5.87 | 6.08 | 5.82 | 6.02 | 6.02 | +0.17 (+2.91%) | 22,045,004 |
| 14 Nov 2013 | CNY | 5.71 | 5.88 | 5.65 | 5.85 | 5.85 | +0.16 (+2.81%) | 14,546,567 |
| 13 Nov 2013 | CNY | 5.8 | 5.88 | 5.69 | 5.69 | 5.69 | -0.11 (-1.90%) | 12,775,362 |
| 12 Nov 2013 | CNY | 5.76 | 5.81 | 5.7 | 5.8 | 5.8 | +0.06 (+1.05%) | 10,004,389 |
| 11 Nov 2013 | CNY | 5.74 | 5.8 | 5.61 | 5.74 | 5.74 | 0.0 (0.0%) | 10,532,627 |
| 8 Nov 2013 | CNY | 5.94 | 5.98 | 5.73 | 5.74 | 5.74 | -0.18 (-3.04%) | 14,755,455 |
| 7 Nov 2013 | CNY | 6.06 | 6.08 | 5.91 | 5.92 | 5.92 | -0.19 (-3.11%) | 18,143,308 |
| 6 Nov 2013 | CNY | 6.17 | 6.28 | 6.08 | 6.11 | 6.11 | -0.11 (-1.77%) | 22,310,226 |
| 5 Nov 2013 | CNY | 6.08 | 6.24 | 5.97 | 6.22 | 6.22 | +0.14 (+2.30%) | 17,754,768 |
| 4 Nov 2013 | CNY | 6.1 | 6.18 | 6.06 | 6.08 | 6.08 | -0.04 (-0.65%) | 12,270,655 |
| 1 Nov 2013 | CNY | 6.28 | 6.28 | 6.05 | 6.12 | 6.12 | -0.2 (-3.16%) | 21,031,034 |
| 31 Oct 2013 | CNY | 6.14 | 6.39 | 5.92 | 6.32 | 6.32 | +0.14 (+2.27%) | 37,456,892 |
| 30 Oct 2013 | CNY | 6.09 | 6.19 | 6.01 | 6.18 | 6.18 | +0.07 (+1.15%) | 21,581,300 |
| 29 Oct 2013 | CNY | 6.4 | 6.45 | 5.77 | 6.11 | 6.11 | -0.24 (-3.78%) | 41,856,037 |
| 28 Oct 2013 | CNY | 6.51 | 6.57 | 6.21 | 6.35 | 6.35 | -0.05 (-0.78%) | 27,712,250 |
| 25 Oct 2013 | CNY | 6.9 | 7 | 6.31 | 6.4 | 6.4 | -0.49 (-7.11%) | 54,224,049 |
| 24 Oct 2013 | CNY | 7.2 | 7.2 | 6.73 | 6.89 | 6.89 | -0.32 (-4.44%) | 44,858,874 |
| 23 Oct 2013 | CNY | 7.9 | 7.9 | 6.98 | 7.21 | 7.21 | -0.54 (-6.97%) | 82,781,284 |
| 22 Oct 2013 | CNY | 7.9 | 7.95 | 7.5 | 7.75 | 7.75 | -0.05 (-0.64%) | 107,273,334 |
| 21 Oct 2013 | CNY | 7.05 | 7.8 | 7.05 | 7.8 | 7.8 | +0.71 (+10.01%) | 114,983,955 |
| 18 Oct 2013 | CNY | 6.86 | 7.36 | 6.72 | 7.09 | 7.09 | +0.26 (+3.81%) | 54,497,089 |
