| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2013 | CNY | 8.005 | 8.2 | 8.005 | 8.15 | 8.15 | +0.07 (+0.87%) | 3,558,780 |
| 30 Dec 2013 | CNY | 8.25 | 8.275 | 8.045 | 8.08 | 8.08 | -0.095 (-1.16%) | 3,059,022 |
| 27 Dec 2013 | CNY | 8.115 | 8.22 | 8.115 | 8.175 | 8.175 | -0.005 (-0.06%) | 2,919,752 |
| 26 Dec 2013 | CNY | 8.18 | 8.275 | 8.05 | 8.18 | 8.18 | -0.01 (-0.12%) | 5,209,598 |
| 25 Dec 2013 | CNY | 8.05 | 8.245 | 8.025 | 8.19 | 8.19 | +0.185 (+2.31%) | 6,248,062 |
| 24 Dec 2013 | CNY | 7.85 | 8.005 | 7.78 | 8.005 | 8.005 | +0.19 (+2.43%) | 3,358,304 |
| 23 Dec 2013 | CNY | 7.755 | 7.895 | 7.5 | 7.815 | 7.815 | +0.055 (+0.71%) | 2,130,108 |
| 20 Dec 2013 | CNY | 7.705 | 7.905 | 7.7 | 7.76 | 7.76 | +0.105 (+1.37%) | 3,648,866 |
| 19 Dec 2013 | CNY | 7.73 | 7.79 | 7.655 | 7.655 | 7.655 | -0.05 (-0.65%) | 1,756,892 |
| 18 Dec 2013 | CNY | 7.675 | 7.795 | 7.65 | 7.705 | 7.705 | +0.015 (+0.20%) | 1,243,834 |
| 17 Dec 2013 | CNY | 7.655 | 7.825 | 7.63 | 7.69 | 7.69 | +0.06 (+0.79%) | 1,609,944 |
| 16 Dec 2013 | CNY | 7.86 | 7.94 | 7.575 | 7.63 | 7.63 | -0.265 (-3.36%) | 3,672,928 |
| 13 Dec 2013 | CNY | 7.945 | 8.02 | 7.8 | 7.895 | 7.895 | -0.05 (-0.63%) | 2,244,644 |
| 12 Dec 2013 | CNY | 7.75 | 8.065 | 7.75 | 7.945 | 7.945 | -0.115 (-1.43%) | 3,555,252 |
| 11 Dec 2013 | CNY | 8.19 | 8.19 | 7.975 | 8.06 | 8.06 | -0.145 (-1.77%) | 4,172,238 |
| 10 Dec 2013 | CNY | 8.3 | 8.3 | 8.105 | 8.205 | 8.205 | -0.045 (-0.55%) | 3,573,690 |
| 9 Dec 2013 | CNY | 8.145 | 8.325 | 8.005 | 8.25 | 8.25 | +0.135 (+1.66%) | 7,585,086 |
| 6 Dec 2013 | CNY | 7.75 | 8.13 | 7.69 | 8.115 | 8.115 | +0.35 (+4.51%) | 7,254,272 |
| 5 Dec 2013 | CNY | 7.69 | 7.79 | 7.57 | 7.765 | 7.765 | +0.08 (+1.04%) | 5,598,286 |
| 4 Dec 2013 | CNY | 7.675 | 7.74 | 7.55 | 7.685 | 7.685 | +0.07 (+0.92%) | 7,034,782 |
| 3 Dec 2013 | CNY | 7.375 | 7.67 | 7.375 | 7.615 | 7.615 | +0.2 (+2.70%) | 3,190,994 |
| 2 Dec 2013 | CNY | 7.845 | 7.94 | 7.355 | 7.415 | 7.415 | -0.695 (-8.57%) | 6,557,950 |
| 29 Nov 2013 | CNY | 8.105 | 8.18 | 8.075 | 8.11 | 8.11 | 0.0 (0.0%) | 4,252,698 |
| 28 Nov 2013 | CNY | 8.105 | 8.245 | 8.065 | 8.11 | 8.11 | +0.05 (+0.62%) | 5,235,836 |
| 27 Nov 2013 | CNY | 8.09 | 8.165 | 7.945 | 8.06 | 8.06 | -0.065 (-0.80%) | 4,958,656 |
| 26 Nov 2013 | CNY | 8.24 | 8.43 | 8.02 | 8.125 | 8.125 | -0.355 (-4.19%) | 8,401,182 |
| 25 Nov 2013 | CNY | 8.555 | 8.88 | 7.705 | 8.48 | 8.48 | -0.055 (-0.64%) | 17,917,028 |
| 22 Nov 2013 | CNY | 8.535 | 8.535 | 8.535 | 8.535 | 8.535 | +0.775 (+9.99%) | 3,046,802 |
| 21 Nov 2013 | CNY | 7.795 | 7.875 | 7.705 | 7.76 | 7.76 | -0.075 (-0.96%) | 3,789,264 |
| 20 Nov 2013 | CNY | 7.985 | 7.985 | 7.755 | 7.835 | 7.835 | +0.055 (+0.71%) | 5,061,956 |
