| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2013 | CNY | 4.62 | 4.87 | 4.62 | 4.86 | 4.86 | +0.23 (+4.97%) | 16,898,655 |
| 16 Oct 2013 | CNY | 4.65 | 4.65 | 4.56 | 4.63 | 4.63 | -0.04 (-0.86%) | 5,944,368 |
| 15 Oct 2013 | CNY | 4.73 | 4.74 | 4.63 | 4.67 | 4.67 | -0.06 (-1.27%) | 5,389,018 |
| 14 Oct 2013 | CNY | 4.67 | 4.75 | 4.64 | 4.73 | 4.73 | +0.04 (+0.85%) | 5,846,432 |
| 11 Oct 2013 | CNY | 4.63 | 4.7 | 4.6 | 4.69 | 4.69 | +0.08 (+1.74%) | 3,998,999 |
| 10 Oct 2013 | CNY | 4.68 | 4.68 | 4.6 | 4.61 | 4.61 | -0.08 (-1.71%) | 4,113,710 |
| 9 Oct 2013 | CNY | 4.69 | 4.69 | 4.63 | 4.69 | 4.69 | 0.0 (0.0%) | 3,745,076 |
| 8 Oct 2013 | CNY | 4.6 | 4.73 | 4.56 | 4.69 | 4.69 | +0.08 (+1.74%) | 4,876,657 |
| 30 Sep 2013 | CNY | 4.56 | 4.61 | 4.54 | 4.61 | 4.61 | +0.06 (+1.32%) | 1,995,292 |
| 27 Sep 2013 | CNY | 4.53 | 4.59 | 4.51 | 4.55 | 4.55 | +0.04 (+0.89%) | 2,618,362 |
| 26 Sep 2013 | CNY | 4.53 | 4.62 | 4.5 | 4.51 | 4.51 | -0.05 (-1.10%) | 4,592,330 |
| 25 Sep 2013 | CNY | 4.63 | 4.68 | 4.55 | 4.56 | 4.56 | -0.13 (-2.77%) | 7,816,274 |
| 24 Sep 2013 | CNY | 4.8 | 4.81 | 4.67 | 4.69 | 4.69 | -0.11 (-2.29%) | 7,560,704 |
| 23 Sep 2013 | CNY | 4.79 | 4.84 | 4.75 | 4.8 | 4.8 | 0.0 (0.0%) | 6,431,143 |
| 18 Sep 2013 | CNY | 4.87 | 5.09 | 4.78 | 4.8 | 4.8 | -0.11 (-2.24%) | 9,944,120 |
| 17 Sep 2013 | CNY | 4.85 | 4.95 | 4.72 | 4.91 | 4.91 | +0.06 (+1.24%) | 13,106,303 |
| 16 Sep 2013 | CNY | 4.88 | 5 | 4.75 | 4.85 | 4.85 | -0.05 (-1.02%) | 12,156,586 |
| 13 Sep 2013 | CNY | 4.77 | 4.99 | 4.66 | 4.9 | 4.9 | +0.12 (+2.51%) | 16,184,710 |
| 12 Sep 2013 | CNY | 4.8 | 4.83 | 4.73 | 4.78 | 4.78 | -0.02 (-0.42%) | 7,710,316 |
| 11 Sep 2013 | CNY | 4.67 | 4.88 | 4.66 | 4.8 | 4.8 | +0.12 (+2.56%) | 14,829,098 |
| 10 Sep 2013 | CNY | 4.64 | 4.71 | 4.61 | 4.68 | 4.68 | 0.0 (0.0%) | 6,169,396 |
| 9 Sep 2013 | CNY | 4.58 | 4.8 | 4.57 | 4.68 | 4.68 | +0.09 (+1.96%) | 14,644,244 |
| 6 Sep 2013 | CNY | 4.38 | 4.65 | 4.36 | 4.59 | 4.59 | +0.18 (+4.08%) | 12,867,205 |
| 5 Sep 2013 | CNY | 4.48 | 4.48 | 4.38 | 4.41 | 4.41 | -0.07 (-1.56%) | 4,918,361 |
| 4 Sep 2013 | CNY | 4.36 | 4.55 | 4.34 | 4.48 | 4.48 | +0.08 (+1.82%) | 9,064,982 |
| 3 Sep 2013 | CNY | 4.28 | 4.41 | 4.27 | 4.4 | 4.4 | +0.02 (+0.46%) | 6,027,435 |
| 2 Sep 2013 | CNY | 4.56 | 4.56 | 4.24 | 4.38 | 4.38 | -0.28 (-6.01%) | 9,470,171 |
| 29 Aug 2013 | CNY | 4.61 | 4.68 | 4.58 | 4.66 | 4.66 | +0.07 (+1.53%) | 6,214,855 |
| 28 Aug 2013 | CNY | 4.66 | 4.66 | 4.56 | 4.59 | 4.59 | -0.1 (-2.13%) | 5,619,444 |
| 27 Aug 2013 | CNY | 4.68 | 4.71 | 4.63 | 4.69 | 4.69 | -0.01 (-0.21%) | 5,304,060 |
