| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2013 | CNY | 4.24 | 4.26 | 4.14 | 4.15 | 4.15 | -0.06 (-1.43%) | 33,040,795 |
| 21 Nov 2013 | CNY | 4.1 | 4.28 | 4.09 | 4.21 | 4.21 | +0.09 (+2.18%) | 68,149,490 |
| 20 Nov 2013 | CNY | 3.99 | 4.14 | 3.98 | 4.12 | 4.12 | +0.14 (+3.52%) | 44,931,261 |
| 19 Nov 2013 | CNY | 4.01 | 4.03 | 3.97 | 3.98 | 3.98 | -0.03 (-0.75%) | 19,203,136 |
| 18 Nov 2013 | CNY | 3.94 | 4.01 | 3.92 | 4.01 | 4.01 | +0.09 (+2.30%) | 24,238,567 |
| 15 Nov 2013 | CNY | 3.89 | 3.97 | 3.88 | 3.92 | 3.92 | +0.05 (+1.29%) | 18,048,778 |
| 14 Nov 2013 | CNY | 3.86 | 3.9 | 3.84 | 3.87 | 3.87 | +0.01 (+0.26%) | 7,149,699 |
| 13 Nov 2013 | CNY | 3.89 | 3.89 | 3.84 | 3.86 | 3.86 | -0.04 (-1.03%) | 10,818,730 |
| 12 Nov 2013 | CNY | 3.88 | 3.91 | 3.87 | 3.9 | 3.9 | +0.03 (+0.78%) | 6,615,223 |
| 11 Nov 2013 | CNY | 3.88 | 3.89 | 3.84 | 3.87 | 3.87 | -0.01 (-0.26%) | 7,849,841 |
| 8 Nov 2013 | CNY | 3.9 | 3.91 | 3.87 | 3.88 | 3.88 | -0.03 (-0.77%) | 9,278,480 |
| 7 Nov 2013 | CNY | 3.91 | 3.92 | 3.89 | 3.91 | 3.91 | 0.0 (0.0%) | 7,985,978 |
| 6 Nov 2013 | CNY | 3.93 | 3.94 | 3.9 | 3.91 | 3.91 | -0.02 (-0.51%) | 9,221,152 |
| 5 Nov 2013 | CNY | 3.91 | 3.94 | 3.88 | 3.93 | 3.93 | 0.0 (0.0%) | 9,959,267 |
| 4 Nov 2013 | CNY | 3.98 | 3.99 | 3.91 | 3.93 | 3.93 | -0.03 (-0.76%) | 9,307,335 |
| 1 Nov 2013 | CNY | 3.93 | 3.96 | 3.92 | 3.96 | 3.96 | +0.02 (+0.51%) | 8,575,024 |
| 31 Oct 2013 | CNY | 3.94 | 3.96 | 3.92 | 3.94 | 3.94 | -0.03 (-0.76%) | 14,772,183 |
| 30 Oct 2013 | CNY | 3.9 | 3.98 | 3.88 | 3.97 | 3.97 | +0.08 (+2.06%) | 19,166,461 |
| 29 Oct 2013 | CNY | 3.92 | 3.97 | 3.84 | 3.89 | 3.89 | -0.03 (-0.77%) | 20,615,735 |
| 28 Oct 2013 | CNY | 3.92 | 3.94 | 3.88 | 3.92 | 3.92 | 0.0 (0.0%) | 10,827,255 |
| 25 Oct 2013 | CNY | 4 | 4.01 | 3.9 | 3.92 | 3.92 | -0.07 (-1.75%) | 24,913,380 |
| 24 Oct 2013 | CNY | 4.01 | 4.02 | 3.98 | 3.99 | 3.99 | -0.02 (-0.50%) | 14,173,344 |
| 23 Oct 2013 | CNY | 4.03 | 4.12 | 4 | 4.01 | 4.01 | -0.03 (-0.74%) | 19,213,802 |
| 22 Oct 2013 | CNY | 4.03 | 4.06 | 4.01 | 4.04 | 4.04 | 0.0 (0.0%) | 20,222,930 |
| 21 Oct 2013 | CNY | 4.03 | 4.04 | 3.98 | 4.04 | 4.04 | +0.03 (+0.75%) | 20,835,163 |
| 18 Oct 2013 | CNY | 4.03 | 4.04 | 4 | 4.01 | 4.01 | -0.01 (-0.25%) | 16,916,328 |
| 17 Oct 2013 | CNY | 4.02 | 4.07 | 4.01 | 4.02 | 4.02 | -0.01 (-0.25%) | 13,089,858 |
| 16 Oct 2013 | CNY | 4.08 | 4.08 | 4.01 | 4.03 | 4.03 | -0.06 (-1.47%) | 19,188,362 |
| 15 Oct 2013 | CNY | 4.11 | 4.13 | 4.06 | 4.09 | 4.09 | -0.02 (-0.49%) | 18,645,192 |
| 14 Oct 2013 | CNY | 4.11 | 4.13 | 4.08 | 4.11 | 4.11 | 0.0 (0.0%) | 21,110,773 |
