| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2013 | CNY | 8.11 | 8.13 | 7.88 | 7.88 | 7.88 | -0.22 (-2.72%) | 8,919,325 |
| 13 Dec 2013 | CNY | 8.16 | 8.21 | 8.09 | 8.1 | 8.1 | -0.08 (-0.98%) | 7,815,880 |
| 12 Dec 2013 | CNY | 8.17 | 8.25 | 8.13 | 8.18 | 8.18 | 0.0 (0.0%) | 5,906,494 |
| 11 Dec 2013 | CNY | 8.39 | 8.39 | 8.08 | 8.18 | 8.18 | -0.21 (-2.50%) | 12,805,669 |
| 10 Dec 2013 | CNY | 8.44 | 8.46 | 8.33 | 8.39 | 8.39 | -0.02 (-0.24%) | 8,882,859 |
| 9 Dec 2013 | CNY | 8.27 | 8.45 | 8.25 | 8.41 | 8.41 | +0.15 (+1.82%) | 9,032,535 |
| 6 Dec 2013 | CNY | 8.35 | 8.39 | 8.23 | 8.26 | 8.26 | -0.08 (-0.96%) | 7,055,050 |
| 5 Dec 2013 | CNY | 8.25 | 8.4 | 8.21 | 8.34 | 8.34 | +0.08 (+0.97%) | 9,922,218 |
| 4 Dec 2013 | CNY | 8.07 | 8.34 | 8.01 | 8.26 | 8.26 | +0.19 (+2.35%) | 15,112,668 |
| 3 Dec 2013 | CNY | 7.9 | 8.11 | 7.86 | 8.07 | 8.07 | +0.16 (+2.02%) | 7,899,156 |
| 2 Dec 2013 | CNY | 8.15 | 8.25 | 7.86 | 7.91 | 7.91 | -0.39 (-4.70%) | 12,719,451 |
| 29 Nov 2013 | CNY | 8.23 | 8.36 | 8.17 | 8.3 | 8.3 | +0.1 (+1.22%) | 11,038,164 |
| 28 Nov 2013 | CNY | 8.19 | 8.29 | 8.15 | 8.2 | 8.2 | +0.01 (+0.12%) | 11,555,745 |
| 27 Nov 2013 | CNY | 8.12 | 8.22 | 8.08 | 8.19 | 8.19 | +0.07 (+0.86%) | 8,889,882 |
| 26 Nov 2013 | CNY | 7.99 | 8.15 | 7.95 | 8.12 | 8.12 | +0.13 (+1.63%) | 7,681,739 |
| 25 Nov 2013 | CNY | 8.01 | 8.11 | 7.97 | 7.99 | 7.99 | -0.05 (-0.62%) | 6,475,174 |
| 22 Nov 2013 | CNY | 8.1 | 8.13 | 8.02 | 8.04 | 8.04 | -0.04 (-0.50%) | 7,070,911 |
| 21 Nov 2013 | CNY | 8.15 | 8.15 | 7.99 | 8.08 | 8.08 | -0.09 (-1.10%) | 11,254,281 |
| 20 Nov 2013 | CNY | 8.14 | 8.2 | 8.04 | 8.17 | 8.17 | +0.05 (+0.62%) | 7,556,691 |
| 19 Nov 2013 | CNY | 8.12 | 8.22 | 8.04 | 8.12 | 8.12 | +0.01 (+0.12%) | 11,989,146 |
| 18 Nov 2013 | CNY | 7.88 | 8.11 | 7.82 | 8.11 | 8.11 | +0.26 (+3.31%) | 12,139,450 |
| 15 Nov 2013 | CNY | 7.67 | 7.89 | 7.62 | 7.85 | 7.85 | +0.2 (+2.61%) | 11,669,607 |
| 14 Nov 2013 | CNY | 7.62 | 7.67 | 7.47 | 7.65 | 7.65 | +0.04 (+0.53%) | 8,632,511 |
| 13 Nov 2013 | CNY | 7.8 | 7.8 | 7.6 | 7.61 | 7.61 | -0.21 (-2.69%) | 7,017,168 |
| 12 Nov 2013 | CNY | 7.77 | 7.84 | 7.67 | 7.82 | 7.82 | +0.07 (+0.90%) | 11,726,142 |
| 11 Nov 2013 | CNY | 7.71 | 7.82 | 7.56 | 7.75 | 7.75 | +0.05 (+0.65%) | 7,991,895 |
| 8 Nov 2013 | CNY | 7.86 | 7.95 | 7.69 | 7.7 | 7.7 | -0.22 (-2.78%) | 8,180,056 |
| 7 Nov 2013 | CNY | 8.04 | 8.11 | 7.89 | 7.92 | 7.92 | -0.14 (-1.74%) | 8,827,396 |
| 6 Nov 2013 | CNY | 8.28 | 8.29 | 8 | 8.06 | 8.06 | -0.22 (-2.66%) | 11,561,102 |
| 5 Nov 2013 | CNY | 8.06 | 8.31 | 7.96 | 8.28 | 8.28 | +0.22 (+2.73%) | 13,927,863 |
