| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2013 | CNY | 5.1593 | 5.1931 | 5.0483 | 5.0869 | 5.0869 | -0.072 (-1.40%) | 4,417,321 |
| 21 Nov 2013 | CNY | 5.3041 | 5.3089 | 5.0917 | 5.1593 | 5.1593 | -0.14 (-2.64%) | 6,987,623 |
| 20 Nov 2013 | CNY | 5.1786 | 5.3185 | 5.1689 | 5.2992 | 5.2992 | +0.116 (+2.23%) | 5,450,209 |
| 19 Nov 2013 | CNY | 5.2654 | 5.2944 | 5.14 | 5.1834 | 5.1834 | -0.106 (-2.01%) | 6,895,197 |
| 18 Nov 2013 | CNY | 5.1593 | 5.3765 | 5.0965 | 5.2896 | 5.2896 | +0.15 (+2.91%) | 12,798,389 |
| 15 Nov 2013 | CNY | 5.0338 | 5.1979 | 4.9614 | 5.14 | 5.14 | +0.101 (+2.01%) | 12,224,779 |
| 14 Nov 2013 | CNY | 5.0193 | 5.1014 | 4.9324 | 5.0386 | 5.0386 | -0.024 (-0.48%) | 7,641,448 |
| 13 Nov 2013 | CNY | 5.1014 | 5.1738 | 5 | 5.0627 | 5.0627 | -0.024 (-0.48%) | 6,230,615 |
| 12 Nov 2013 | CNY | 5.14 | 5.222 | 5.0434 | 5.0869 | 5.0869 | -0.111 (-2.14%) | 7,147,722 |
| 11 Nov 2013 | CNY | 5.0579 | 5.4295 | 5.0241 | 5.1979 | 5.1979 | +0.13 (+2.57%) | 14,507,120 |
| 8 Nov 2013 | CNY | 4.8987 | 5.1207 | 4.889 | 5.0676 | 5.0676 | +0.097 (+1.94%) | 9,037,966 |
| 7 Nov 2013 | CNY | 5.1496 | 5.1496 | 4.9276 | 4.971 | 4.971 | -0.15 (-2.92%) | 7,899,634 |
| 6 Nov 2013 | CNY | 5.0434 | 5.1834 | 4.9759 | 5.1207 | 5.1207 | +0.068 (+1.34%) | 11,517,023 |
| 5 Nov 2013 | CNY | 4.971 | 5.1158 | 4.9517 | 5.0531 | 5.0531 | +0.01 (+0.19%) | 9,799,057 |
| 4 Nov 2013 | CNY | 4.7249 | 5.1882 | 4.7249 | 5.0434 | 5.0434 | +0.275 (+5.77%) | 17,564,694 |
| 1 Nov 2013 | CNY | 4.638 | 4.8214 | 4.5898 | 4.7683 | 4.7683 | +0.077 (+1.65%) | 5,784,748 |
| 31 Oct 2013 | CNY | 4.5898 | 4.7008 | 4.5367 | 4.6911 | 4.6911 | +0.068 (+1.46%) | 5,348,088 |
| 30 Oct 2013 | CNY | 4.5367 | 4.6766 | 4.5077 | 4.6236 | 4.6236 | +0.068 (+1.48%) | 5,849,498 |
| 29 Oct 2013 | CNY | 4.7732 | 4.7732 | 4.4402 | 4.556 | 4.556 | -0.241 (-5.03%) | 10,630,903 |
| 28 Oct 2013 | CNY | 4.8311 | 4.9952 | 4.7442 | 4.7973 | 4.7973 | -0.043 (-0.90%) | 13,458,516 |
| 25 Oct 2013 | CNY | 4.7973 | 4.9614 | 4.7394 | 4.8407 | 4.8407 | +0.019 (+0.40%) | 18,320,416 |
| 24 Oct 2013 | CNY | 4.6236 | 4.8359 | 4.5994 | 4.8214 | 4.8214 | +0.203 (+4.39%) | 28,454,709 |
| 23 Oct 2013 | CNY | 4.5656 | 4.638 | 4.527 | 4.6187 | 4.6187 | +0.048 (+1.05%) | 11,805,491 |
| 22 Oct 2013 | CNY | 4.5608 | 4.5946 | 4.5222 | 4.5705 | 4.5705 | +0.01 (+0.21%) | 6,182,966 |
| 21 Oct 2013 | CNY | 4.4932 | 4.5705 | 4.4595 | 4.5608 | 4.5608 | +0.068 (+1.50%) | 6,113,319 |
| 18 Oct 2013 | CNY | 4.4498 | 4.5415 | 4.4498 | 4.4932 | 4.4932 | +0.043 (+0.98%) | 4,613,755 |
| 17 Oct 2013 | CNY | 4.4788 | 4.5222 | 4.4305 | 4.4498 | 4.4498 | -0.019 (-0.43%) | 8,284,144 |
| 16 Oct 2013 | CNY | 4.5801 | 4.5994 | 4.4402 | 4.4691 | 4.4691 | -0.145 (-3.14%) | 6,147,004 |
| 15 Oct 2013 | CNY | 4.5512 | 4.6236 | 4.5174 | 4.6139 | 4.6139 | +0.077 (+1.70%) | 10,234,981 |
| 14 Oct 2013 | CNY | 4.4932 | 4.556 | 4.4739 | 4.5367 | 4.5367 | +0.043 (+0.97%) | 9,029,639 |
