| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2013 | CNY | 8.98 | 9.12 | 8.98 | 9.07 | 9.07 | +0.07 (+0.78%) | 1,099,236 |
| 26 Dec 2013 | CNY | 9.16 | 9.22 | 8.99 | 9 | 9 | -0.16 (-1.75%) | 1,327,756 |
| 25 Dec 2013 | CNY | 9.13 | 9.17 | 9.05 | 9.16 | 9.16 | +0.03 (+0.33%) | 771,383 |
| 24 Dec 2013 | CNY | 9.07 | 9.23 | 9.02 | 9.13 | 9.13 | +0.06 (+0.66%) | 1,141,117 |
| 23 Dec 2013 | CNY | 9.26 | 9.29 | 9.02 | 9.07 | 9.07 | -0.15 (-1.63%) | 1,255,268 |
| 20 Dec 2013 | CNY | 9.59 | 9.6 | 9.2 | 9.22 | 9.22 | -0.39 (-4.06%) | 2,169,269 |
| 19 Dec 2013 | CNY | 9.68 | 9.73 | 9.59 | 9.61 | 9.61 | -0.01 (-0.10%) | 832,323 |
| 18 Dec 2013 | CNY | 9.72 | 9.75 | 9.57 | 9.62 | 9.62 | -0.1 (-1.03%) | 976,778 |
| 17 Dec 2013 | CNY | 9.9 | 9.9 | 9.7 | 9.72 | 9.72 | -0.1 (-1.02%) | 1,254,474 |
| 16 Dec 2013 | CNY | 9.99 | 10 | 9.81 | 9.82 | 9.82 | -0.18 (-1.80%) | 1,334,381 |
| 13 Dec 2013 | CNY | 9.85 | 10.02 | 9.82 | 10 | 10 | +0.12 (+1.21%) | 1,830,322 |
| 12 Dec 2013 | CNY | 9.87 | 10.03 | 9.85 | 9.88 | 9.88 | +0.01 (+0.10%) | 1,567,340 |
| 11 Dec 2013 | CNY | 9.99 | 9.99 | 9.84 | 9.87 | 9.87 | -0.06 (-0.60%) | 1,296,614 |
| 10 Dec 2013 | CNY | 9.98 | 9.99 | 9.92 | 9.93 | 9.93 | -0.02 (-0.20%) | 1,414,721 |
| 9 Dec 2013 | CNY | 10.03 | 10.08 | 9.91 | 9.95 | 9.95 | -0.06 (-0.60%) | 1,908,128 |
| 6 Dec 2013 | CNY | 10 | 10.13 | 9.98 | 10.01 | 10.01 | -0.02 (-0.20%) | 1,605,050 |
| 5 Dec 2013 | CNY | 10.09 | 10.19 | 10.03 | 10.03 | 10.03 | -0.1 (-0.99%) | 1,786,545 |
| 4 Dec 2013 | CNY | 10.04 | 10.2 | 9.98 | 10.13 | 10.13 | +0.07 (+0.70%) | 2,994,653 |
| 3 Dec 2013 | CNY | 9.83 | 10.08 | 9.75 | 10.06 | 10.06 | +0.18 (+1.82%) | 2,633,825 |
| 2 Dec 2013 | CNY | 10.26 | 10.26 | 9.81 | 9.88 | 9.88 | -0.49 (-4.73%) | 4,405,754 |
| 29 Nov 2013 | CNY | 10.45 | 10.48 | 10.28 | 10.37 | 10.37 | -0.13 (-1.24%) | 4,264,167 |
| 28 Nov 2013 | CNY | 10.3 | 10.69 | 10.26 | 10.5 | 10.5 | +0.19 (+1.84%) | 6,254,803 |
| 27 Nov 2013 | CNY | 10.6 | 10.6 | 10.19 | 10.31 | 10.31 | -0.23 (-2.18%) | 4,295,637 |
| 26 Nov 2013 | CNY | 10.5 | 10.62 | 10.28 | 10.54 | 10.54 | +0.13 (+1.25%) | 4,388,650 |
| 25 Nov 2013 | CNY | 10.17 | 10.6 | 10.13 | 10.41 | 10.41 | +0.21 (+2.06%) | 4,389,086 |
| 22 Nov 2013 | CNY | 10.18 | 10.29 | 10.16 | 10.2 | 10.2 | 0.0 (0.0%) | 1,834,278 |
| 21 Nov 2013 | CNY | 10.46 | 10.46 | 10.14 | 10.2 | 10.2 | -0.23 (-2.21%) | 3,211,692 |
| 20 Nov 2013 | CNY | 10.21 | 10.61 | 10.17 | 10.43 | 10.43 | +0.22 (+2.15%) | 5,585,318 |
| 19 Nov 2013 | CNY | 10.16 | 10.25 | 10.06 | 10.21 | 10.21 | 0.0 (0.0%) | 2,956,865 |
| 18 Nov 2013 | CNY | 10.05 | 10.25 | 10.05 | 10.21 | 10.21 | +0.12 (+1.19%) | 3,209,551 |
