| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2013 | CNY | 4.33 | 4.35 | 4.25 | 4.27 | 4.27 | -0.06 (-1.39%) | 3,220,763 |
| 16 Dec 2013 | CNY | 4.42 | 4.42 | 4.32 | 4.33 | 4.33 | -0.09 (-2.04%) | 2,505,544 |
| 13 Dec 2013 | CNY | 4.43 | 4.45 | 4.38 | 4.42 | 4.42 | -0.01 (-0.23%) | 2,418,700 |
| 12 Dec 2013 | CNY | 4.33 | 4.44 | 4.33 | 4.43 | 4.43 | +0.08 (+1.84%) | 3,886,525 |
| 11 Dec 2013 | CNY | 4.39 | 4.39 | 4.33 | 4.35 | 4.35 | -0.05 (-1.14%) | 3,774,462 |
| 10 Dec 2013 | CNY | 4.36 | 4.46 | 4.36 | 4.4 | 4.4 | +0.02 (+0.46%) | 5,198,650 |
| 9 Dec 2013 | CNY | 4.37 | 4.39 | 4.35 | 4.38 | 4.38 | +0.01 (+0.23%) | 4,816,098 |
| 6 Dec 2013 | CNY | 4.35 | 4.38 | 4.33 | 4.37 | 4.37 | +0.02 (+0.46%) | 3,157,889 |
| 5 Dec 2013 | CNY | 4.38 | 4.4 | 4.33 | 4.35 | 4.35 | -0.05 (-1.14%) | 5,015,266 |
| 4 Dec 2013 | CNY | 4.34 | 4.42 | 4.33 | 4.4 | 4.4 | +0.04 (+0.92%) | 5,348,093 |
| 3 Dec 2013 | CNY | 4.25 | 4.38 | 4.23 | 4.36 | 4.36 | +0.08 (+1.87%) | 5,734,821 |
| 2 Dec 2013 | CNY | 4.63 | 4.63 | 4.28 | 4.28 | 4.28 | -0.48 (-10.08%) | 10,915,384 |
| 29 Nov 2013 | CNY | 4.71 | 4.77 | 4.69 | 4.76 | 4.76 | +0.04 (+0.85%) | 4,567,113 |
| 28 Nov 2013 | CNY | 4.68 | 4.77 | 4.64 | 4.72 | 4.72 | +0.04 (+0.85%) | 6,098,015 |
| 27 Nov 2013 | CNY | 4.63 | 4.75 | 4.58 | 4.68 | 4.68 | +0.04 (+0.86%) | 5,877,492 |
| 26 Nov 2013 | CNY | 4.7 | 4.7 | 4.59 | 4.64 | 4.64 | -0.06 (-1.28%) | 4,667,818 |
| 25 Nov 2013 | CNY | 4.67 | 4.75 | 4.63 | 4.7 | 4.7 | +0.02 (+0.43%) | 4,166,692 |
| 22 Nov 2013 | CNY | 4.72 | 4.76 | 4.66 | 4.68 | 4.68 | -0.07 (-1.47%) | 5,174,410 |
| 21 Nov 2013 | CNY | 4.61 | 4.78 | 4.57 | 4.75 | 4.75 | +0.13 (+2.81%) | 9,619,860 |
| 20 Nov 2013 | CNY | 4.64 | 4.66 | 4.55 | 4.62 | 4.62 | -0.02 (-0.43%) | 5,578,784 |
| 19 Nov 2013 | CNY | 4.66 | 4.66 | 4.58 | 4.64 | 4.64 | -0.02 (-0.43%) | 6,882,240 |
| 18 Nov 2013 | CNY | 4.62 | 4.68 | 4.53 | 4.66 | 4.66 | +0.01 (+0.22%) | 8,543,887 |
| 15 Nov 2013 | CNY | 4.46 | 4.76 | 4.46 | 4.65 | 4.65 | +0.14 (+3.10%) | 9,007,017 |
| 14 Nov 2013 | CNY | 4.55 | 4.59 | 4.41 | 4.51 | 4.51 | -0.14 (-3.01%) | 9,335,608 |
| 13 Nov 2013 | CNY | 4.73 | 4.89 | 4.63 | 4.65 | 4.65 | -0.41 (-8.10%) | 13,347,110 |
| 12 Nov 2013 | CNY | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.56 (-9.96%) | 2,438,600 |
| 31 May 2013 | CNY | 5.48 | 5.66 | 5.45 | 5.62 | 5.62 | +0.13 (+2.37%) | 7,773,273 |
| 30 May 2013 | CNY | 5.25 | 5.67 | 5.25 | 5.49 | 5.49 | +0.24 (+4.57%) | 14,052,483 |
| 29 May 2013 | CNY | 5.24 | 5.26 | 5.16 | 5.25 | 5.25 | +0.03 (+0.57%) | 3,603,094 |
| 28 May 2013 | CNY | 5.21 | 5.25 | 5.14 | 5.22 | 5.22 | +0.01 (+0.19%) | 3,104,073 |
