| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2013 | CNY | 3.572 | 3.712 | 3.528 | 3.556 | 3.556 | -0.06 (-1.66%) | 36,192,692 |
| 16 Dec 2013 | CNY | 3.516 | 3.68 | 3.452 | 3.616 | 3.616 | +0.068 (+1.92%) | 39,177,972 |
| 13 Dec 2013 | CNY | 3.42 | 3.64 | 3.408 | 3.548 | 3.548 | +0.136 (+3.99%) | 45,710,630 |
| 12 Dec 2013 | CNY | 3.408 | 3.468 | 3.36 | 3.412 | 3.412 | -0.036 (-1.04%) | 26,108,700 |
| 11 Dec 2013 | CNY | 3.512 | 3.516 | 3.38 | 3.448 | 3.448 | -0.112 (-3.15%) | 38,860,322 |
| 10 Dec 2013 | CNY | 3.704 | 3.708 | 3.544 | 3.56 | 3.56 | -0.048 (-1.33%) | 52,177,192 |
| 9 Dec 2013 | CNY | 3.272 | 3.608 | 3.268 | 3.608 | 3.608 | +0.328 (+10%) | 35,730,160 |
| 6 Dec 2013 | CNY | 3.268 | 3.288 | 3.22 | 3.28 | 3.28 | 0.0 (0.0%) | 10,959,067 |
| 5 Dec 2013 | CNY | 3.312 | 3.344 | 3.248 | 3.28 | 3.28 | -0.076 (-2.26%) | 15,657,382 |
| 4 Dec 2013 | CNY | 3.304 | 3.396 | 3.272 | 3.356 | 3.356 | +0.048 (+1.45%) | 22,662,515 |
| 3 Dec 2013 | CNY | 3.08 | 3.32 | 3.048 | 3.308 | 3.308 | +0.224 (+7.26%) | 16,672,382 |
| 2 Dec 2013 | CNY | 3.2 | 3.268 | 3.04 | 3.084 | 3.084 | -0.228 (-6.88%) | 16,483,760 |
| 29 Nov 2013 | CNY | 3.32 | 3.352 | 3.28 | 3.312 | 3.312 | +0.032 (+0.98%) | 15,429,145 |
| 28 Nov 2013 | CNY | 3.18 | 3.288 | 3.18 | 3.28 | 3.28 | +0.084 (+2.63%) | 14,108,185 |
| 27 Nov 2013 | CNY | 3.22 | 3.22 | 3.14 | 3.196 | 3.196 | -0.012 (-0.37%) | 11,171,235 |
| 26 Nov 2013 | CNY | 3.164 | 3.224 | 3.14 | 3.208 | 3.208 | +0.02 (+0.63%) | 9,311,662 |
| 25 Nov 2013 | CNY | 3.308 | 3.332 | 3.18 | 3.188 | 3.188 | -0.132 (-3.98%) | 17,352,957 |
| 22 Nov 2013 | CNY | 3.372 | 3.428 | 3.296 | 3.32 | 3.32 | -0.056 (-1.66%) | 11,787,687 |
| 21 Nov 2013 | CNY | 3.34 | 3.44 | 3.288 | 3.376 | 3.376 | +0.016 (+0.48%) | 21,842,767 |
| 20 Nov 2013 | CNY | 3.26 | 3.396 | 3.248 | 3.36 | 3.36 | +0.064 (+1.94%) | 19,624,587 |
| 19 Nov 2013 | CNY | 3.304 | 3.4 | 3.28 | 3.296 | 3.296 | -0.016 (-0.48%) | 20,047,600 |
| 18 Nov 2013 | CNY | 3.116 | 3.344 | 3.108 | 3.312 | 3.312 | +0.204 (+6.56%) | 18,688,030 |
| 15 Nov 2013 | CNY | 3.048 | 3.172 | 3.048 | 3.108 | 3.108 | +0.06 (+1.97%) | 12,005,545 |
| 14 Nov 2013 | CNY | 3.076 | 3.096 | 2.964 | 3.048 | 3.048 | -0.028 (-0.91%) | 11,887,275 |
| 13 Nov 2013 | CNY | 3.24 | 3.24 | 3.028 | 3.076 | 3.076 | -0.168 (-5.18%) | 13,575,725 |
| 12 Nov 2013 | CNY | 3.24 | 3.272 | 3.2 | 3.244 | 3.244 | +0.004 (+0.12%) | 5,767,880 |
| 11 Nov 2013 | CNY | 3.224 | 3.268 | 3.176 | 3.24 | 3.24 | -0.016 (-0.49%) | 5,738,325 |
| 8 Nov 2013 | CNY | 3.256 | 3.288 | 3.176 | 3.256 | 3.256 | -0.008 (-0.25%) | 10,227,910 |
| 7 Nov 2013 | CNY | 3.304 | 3.316 | 3.232 | 3.264 | 3.264 | -0.068 (-2.04%) | 8,245,872 |
| 6 Nov 2013 | CNY | 3.36 | 3.452 | 3.32 | 3.332 | 3.332 | -0.068 (-2.00%) | 17,910,220 |
