| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2013 | CNY | 9.35 | 9.57 | 9.25 | 9.54 | 9.54 | +0.24 (+2.58%) | 2,446,870 |
| 26 Dec 2013 | CNY | 9.68 | 9.68 | 9.3 | 9.3 | 9.3 | -0.25 (-2.62%) | 2,905,592 |
| 25 Dec 2013 | CNY | 9.33 | 9.56 | 9.22 | 9.55 | 9.55 | +0.29 (+3.13%) | 3,428,678 |
| 24 Dec 2013 | CNY | 9.49 | 9.55 | 9.18 | 9.26 | 9.26 | -0.18 (-1.91%) | 3,294,905 |
| 23 Dec 2013 | CNY | 9.36 | 9.46 | 9.2 | 9.44 | 9.44 | +0.01 (+0.11%) | 2,203,294 |
| 20 Dec 2013 | CNY | 9.46 | 9.58 | 9.33 | 9.43 | 9.43 | -0.05 (-0.53%) | 2,190,226 |
| 19 Dec 2013 | CNY | 9.56 | 9.67 | 9.45 | 9.48 | 9.48 | -0.01 (-0.11%) | 2,923,989 |
| 18 Dec 2013 | CNY | 9.61 | 9.69 | 9.45 | 9.49 | 9.49 | -0.07 (-0.73%) | 3,252,728 |
| 17 Dec 2013 | CNY | 9.79 | 9.82 | 9.5 | 9.56 | 9.56 | -0.19 (-1.95%) | 4,031,975 |
| 16 Dec 2013 | CNY | 10.19 | 10.32 | 9.71 | 9.75 | 9.75 | -0.42 (-4.13%) | 6,282,427 |
| 13 Dec 2013 | CNY | 9.89 | 10.23 | 9.85 | 10.17 | 10.17 | +0.24 (+2.42%) | 5,112,963 |
| 12 Dec 2013 | CNY | 9.91 | 10.05 | 9.85 | 9.93 | 9.93 | -0.02 (-0.20%) | 3,884,113 |
| 11 Dec 2013 | CNY | 10 | 10.09 | 9.81 | 9.95 | 9.95 | -0.14 (-1.39%) | 7,012,858 |
| 10 Dec 2013 | CNY | 10.27 | 10.36 | 10.04 | 10.09 | 10.09 | -0.32 (-3.07%) | 9,612,636 |
| 9 Dec 2013 | CNY | 10.15 | 10.57 | 9.98 | 10.41 | 10.41 | +0.29 (+2.87%) | 14,376,571 |
| 6 Dec 2013 | CNY | 9.84 | 10.16 | 9.7 | 10.12 | 10.12 | +0.25 (+2.53%) | 12,193,905 |
| 5 Dec 2013 | CNY | 9.7 | 9.98 | 9.56 | 9.87 | 9.87 | +0.17 (+1.75%) | 9,057,138 |
| 4 Dec 2013 | CNY | 9.44 | 9.78 | 9.44 | 9.7 | 9.7 | +0.2 (+2.11%) | 8,654,384 |
| 3 Dec 2013 | CNY | 9.09 | 9.6 | 9.02 | 9.5 | 9.5 | +0.4 (+4.40%) | 6,086,940 |
| 2 Dec 2013 | CNY | 9.47 | 9.55 | 9 | 9.1 | 9.1 | -0.5 (-5.21%) | 8,275,790 |
| 29 Nov 2013 | CNY | 9.32 | 9.69 | 9.27 | 9.6 | 9.6 | +0.29 (+3.11%) | 8,957,658 |
| 28 Nov 2013 | CNY | 9.41 | 9.54 | 9.29 | 9.31 | 9.31 | -0.1 (-1.06%) | 7,260,845 |
| 27 Nov 2013 | CNY | 9.33 | 9.49 | 9.24 | 9.41 | 9.41 | +0.05 (+0.53%) | 6,321,046 |
| 26 Nov 2013 | CNY | 9.42 | 9.5 | 9.26 | 9.36 | 9.36 | -0.09 (-0.95%) | 5,721,343 |
| 25 Nov 2013 | CNY | 9.01 | 9.48 | 8.97 | 9.45 | 9.45 | +0.35 (+3.85%) | 9,451,769 |
| 22 Nov 2013 | CNY | 9.16 | 9.38 | 9.02 | 9.1 | 9.1 | -0.07 (-0.76%) | 5,861,985 |
| 21 Nov 2013 | CNY | 9.14 | 9.37 | 9.08 | 9.17 | 9.17 | -0.03 (-0.33%) | 5,262,612 |
| 20 Nov 2013 | CNY | 9.05 | 9.33 | 8.93 | 9.2 | 9.2 | +0.18 (+2.00%) | 7,183,377 |
| 19 Nov 2013 | CNY | 9.08 | 9.14 | 8.96 | 9.02 | 9.02 | -0.06 (-0.66%) | 3,888,358 |
| 18 Nov 2013 | CNY | 8.83 | 9.09 | 8.8 | 9.08 | 9.08 | +0.3 (+3.42%) | 5,123,565 |
