| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2013 | CNY | 4.96 | 5.02 | 4.92 | 4.96 | 4.96 | -0.02 (-0.40%) | 1,357,305 |
| 6 Dec 2013 | CNY | 5.01 | 5.02 | 4.94 | 4.98 | 4.98 | -0.01 (-0.20%) | 531,560 |
| 5 Dec 2013 | CNY | 4.93 | 5.01 | 4.93 | 4.99 | 4.99 | +0.02 (+0.40%) | 361,641 |
| 4 Dec 2013 | CNY | 4.93 | 5.02 | 4.87 | 4.97 | 4.97 | +0.04 (+0.81%) | 650,423 |
| 3 Dec 2013 | CNY | 4.88 | 4.96 | 4.84 | 4.93 | 4.93 | +0.05 (+1.02%) | 785,666 |
| 2 Dec 2013 | CNY | 5.07 | 5.07 | 4.86 | 4.88 | 4.88 | -0.23 (-4.50%) | 803,843 |
| 29 Nov 2013 | CNY | 5.1 | 5.14 | 5.05 | 5.11 | 5.11 | +0.01 (+0.20%) | 671,514 |
| 28 Nov 2013 | CNY | 5.12 | 5.15 | 5.07 | 5.1 | 5.1 | -0.01 (-0.20%) | 826,450 |
| 27 Nov 2013 | CNY | 4.99 | 5.16 | 4.99 | 5.11 | 5.11 | +0.08 (+1.59%) | 1,747,066 |
| 26 Nov 2013 | CNY | 4.96 | 5.05 | 4.96 | 5.03 | 5.03 | +0.02 (+0.40%) | 392,204 |
| 25 Nov 2013 | CNY | 5.01 | 5.06 | 4.99 | 5.01 | 5.01 | -0.04 (-0.79%) | 783,260 |
| 22 Nov 2013 | CNY | 5.01 | 5.09 | 5.01 | 5.05 | 5.05 | -0.01 (-0.20%) | 650,198 |
| 21 Nov 2013 | CNY | 5.04 | 5.08 | 5.02 | 5.06 | 5.06 | -0.01 (-0.20%) | 699,775 |
| 20 Nov 2013 | CNY | 5.06 | 5.07 | 4.99 | 5.07 | 5.07 | +0.03 (+0.60%) | 1,041,079 |
| 19 Nov 2013 | CNY | 5.03 | 5.05 | 4.98 | 5.04 | 5.04 | -0.02 (-0.40%) | 870,144 |
| 18 Nov 2013 | CNY | 4.96 | 5.09 | 4.88 | 5.06 | 5.06 | +0.15 (+3.05%) | 1,201,425 |
| 15 Nov 2013 | CNY | 4.88 | 4.96 | 4.82 | 4.91 | 4.91 | +0.04 (+0.82%) | 714,549 |
| 14 Nov 2013 | CNY | 4.81 | 4.88 | 4.72 | 4.87 | 4.87 | +0.05 (+1.04%) | 590,644 |
| 13 Nov 2013 | CNY | 4.83 | 4.88 | 4.8 | 4.82 | 4.82 | -0.06 (-1.23%) | 537,518 |
| 12 Nov 2013 | CNY | 4.85 | 4.92 | 4.82 | 4.88 | 4.88 | 0.0 (0.0%) | 599,112 |
| 11 Nov 2013 | CNY | 4.85 | 4.9 | 4.81 | 4.88 | 4.88 | +0.03 (+0.62%) | 494,559 |
| 8 Nov 2013 | CNY | 4.93 | 4.93 | 4.81 | 4.85 | 4.85 | -0.08 (-1.62%) | 576,950 |
| 7 Nov 2013 | CNY | 5.09 | 5.09 | 4.92 | 4.93 | 4.93 | -0.16 (-3.14%) | 892,619 |
| 6 Nov 2013 | CNY | 5.12 | 5.21 | 5.04 | 5.09 | 5.09 | -0.13 (-2.49%) | 2,023,019 |
| 5 Nov 2013 | CNY | 5.17 | 5.38 | 5.07 | 5.22 | 5.22 | -0.01 (-0.19%) | 2,561,614 |
| 4 Nov 2013 | CNY | 4.87 | 5.26 | 4.82 | 5.23 | 5.23 | +0.36 (+7.39%) | 2,426,971 |
| 1 Nov 2013 | CNY | 4.88 | 4.99 | 4.84 | 4.87 | 4.87 | -0.01 (-0.20%) | 762,904 |
| 31 Oct 2013 | CNY | 4.82 | 4.92 | 4.76 | 4.88 | 4.88 | +0.06 (+1.24%) | 904,340 |
| 30 Oct 2013 | CNY | 4.7 | 4.84 | 4.66 | 4.82 | 4.82 | +0.08 (+1.69%) | 775,242 |
| 29 Oct 2013 | CNY | 4.91 | 5.03 | 4.5 | 4.74 | 4.74 | -0.21 (-4.24%) | 1,588,546 |
