| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2013 | CNY | 7.97 | 7.99 | 7.88 | 7.93 | 7.93 | -0.01 (-0.13%) | 1,264,532 |
| 5 Dec 2013 | CNY | 8.13 | 8.13 | 7.91 | 7.94 | 7.94 | -0.16 (-1.98%) | 1,894,860 |
| 4 Dec 2013 | CNY | 7.95 | 8.19 | 7.92 | 8.1 | 8.1 | +0.16 (+2.02%) | 2,346,914 |
| 3 Dec 2013 | CNY | 8.17 | 8.17 | 7.58 | 7.94 | 7.94 | -0.27 (-3.29%) | 3,256,208 |
| 2 Dec 2013 | CNY | 9 | 9 | 8.21 | 8.21 | 8.21 | -0.91 (-9.98%) | 4,261,228 |
| 29 Nov 2013 | CNY | 9.03 | 9.15 | 8.97 | 9.12 | 9.12 | +0.09 (+1.00%) | 2,096,210 |
| 28 Nov 2013 | CNY | 9 | 9.07 | 8.96 | 9.03 | 9.03 | +0.03 (+0.33%) | 2,113,793 |
| 27 Nov 2013 | CNY | 9 | 9.04 | 8.89 | 9 | 9 | -0.03 (-0.33%) | 1,539,979 |
| 26 Nov 2013 | CNY | 9.08 | 9.15 | 8.93 | 9.03 | 9.03 | -0.11 (-1.20%) | 1,545,263 |
| 25 Nov 2013 | CNY | 9.37 | 9.37 | 9.11 | 9.14 | 9.14 | -0.12 (-1.30%) | 1,860,285 |
| 22 Nov 2013 | CNY | 8.96 | 9.3 | 8.93 | 9.26 | 9.26 | +0.33 (+3.70%) | 2,720,058 |
| 21 Nov 2013 | CNY | 8.98 | 8.98 | 8.83 | 8.93 | 8.93 | -0.03 (-0.33%) | 1,064,885 |
| 20 Nov 2013 | CNY | 8.96 | 9 | 8.87 | 8.96 | 8.96 | +0.01 (+0.11%) | 1,473,918 |
| 19 Nov 2013 | CNY | 9.09 | 9.09 | 8.86 | 8.95 | 8.95 | -0.16 (-1.76%) | 1,758,425 |
| 18 Nov 2013 | CNY | 9.13 | 9.13 | 8.93 | 9.11 | 9.11 | -0.02 (-0.22%) | 2,447,845 |
| 15 Nov 2013 | CNY | 9.26 | 9.26 | 8.92 | 9.13 | 9.13 | +0.02 (+0.22%) | 1,729,182 |
| 14 Nov 2013 | CNY | 9.06 | 9.32 | 8.75 | 9.11 | 9.11 | +0.05 (+0.55%) | 853,037 |
| 13 Nov 2013 | CNY | 9.1 | 9.2 | 9.01 | 9.06 | 9.06 | -0.04 (-0.44%) | 677,207 |
| 12 Nov 2013 | CNY | 9.19 | 9.26 | 9.1 | 9.1 | 9.1 | -0.04 (-0.44%) | 456,849 |
| 11 Nov 2013 | CNY | 8.91 | 9.17 | 8.91 | 9.14 | 9.14 | +0.19 (+2.12%) | 353,281 |
| 8 Nov 2013 | CNY | 9.1 | 9.15 | 8.9 | 8.95 | 8.95 | -0.15 (-1.65%) | 1,092,231 |
| 7 Nov 2013 | CNY | 9.21 | 9.38 | 9.05 | 9.1 | 9.1 | -0.11 (-1.19%) | 801,679 |
| 6 Nov 2013 | CNY | 9.12 | 9.5 | 9.12 | 9.21 | 9.21 | 0.0 (0.0%) | 843,870 |
| 5 Nov 2013 | CNY | 9.31 | 9.31 | 9.08 | 9.21 | 9.21 | -0.1 (-1.07%) | 955,019 |
| 4 Nov 2013 | CNY | 9.28 | 9.33 | 9.09 | 9.31 | 9.31 | +0.14 (+1.53%) | 442,343 |
| 1 Nov 2013 | CNY | 9.45 | 9.45 | 9.15 | 9.17 | 9.17 | -0.2 (-2.13%) | 706,093 |
| 31 Oct 2013 | CNY | 9.32 | 9.46 | 9.26 | 9.37 | 9.37 | +0.05 (+0.54%) | 868,390 |
| 30 Oct 2013 | CNY | 9.4 | 9.4 | 9.2 | 9.32 | 9.32 | -0.08 (-0.85%) | 725,888 |
| 29 Oct 2013 | CNY | 9.38 | 9.44 | 8.94 | 9.4 | 9.4 | -0.07 (-0.74%) | 2,876,540 |
| 28 Oct 2013 | CNY | 10.03 | 10.32 | 9.4 | 9.47 | 9.47 | -0.72 (-7.07%) | 2,406,130 |
