| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2013 | CNY | 7.9006 | 8.1284 | 7.834 | 7.9507 | 7.9507 | -0.028 (-0.35%) | 5,005,545 |
| 16 Dec 2013 | CNY | 7.6673 | 8.1951 | 7.6395 | 7.9784 | 7.9784 | +0.228 (+2.94%) | 10,070,805 |
| 13 Dec 2013 | CNY | 7.6006 | 7.8173 | 7.6006 | 7.7506 | 7.7506 | +0.155 (+2.05%) | 5,352,647 |
| 12 Dec 2013 | CNY | 7.5562 | 7.684 | 7.4728 | 7.5951 | 7.5951 | +0.128 (+1.71%) | 6,066,541 |
| 11 Dec 2013 | CNY | 7.4951 | 7.5006 | 7.3506 | 7.4673 | 7.4673 | +0.072 (+0.98%) | 3,799,241 |
| 10 Dec 2013 | CNY | 7.3395 | 7.4451 | 7.2339 | 7.3951 | 7.3951 | +0.017 (+0.23%) | 4,036,794 |
| 9 Dec 2013 | CNY | 7.245 | 7.4173 | 7.2395 | 7.3784 | 7.3784 | +0.133 (+1.84%) | 5,354,623 |
| 6 Dec 2013 | CNY | 7.2839 | 7.3784 | 7.2228 | 7.245 | 7.245 | -0.039 (-0.53%) | 3,241,562 |
| 5 Dec 2013 | CNY | 7.0228 | 7.4173 | 7.0117 | 7.2839 | 7.2839 | +0.261 (+3.72%) | 8,758,752 |
| 4 Dec 2013 | CNY | 7.0561 | 7.2228 | 6.9506 | 7.0228 | 7.0228 | -0.044 (-0.63%) | 9,871,921 |
| 3 Dec 2013 | CNY | 6.9506 | 7.095 | 6.7228 | 7.0672 | 7.0672 | -0.122 (-1.70%) | 10,421,505 |
| 2 Dec 2013 | CNY | 7.7784 | 7.7784 | 7.1895 | 7.1895 | 7.1895 | -0.8 (-10.01%) | 14,691,217 |
| 29 Nov 2013 | CNY | 7.8506 | 8.0618 | 7.8506 | 7.9895 | 7.9895 | +0.167 (+2.13%) | 7,705,620 |
| 28 Nov 2013 | CNY | 7.7062 | 7.8506 | 7.6895 | 7.8229 | 7.8229 | +0.139 (+1.81%) | 5,043,546 |
| 27 Nov 2013 | CNY | 7.6117 | 7.8118 | 7.584 | 7.684 | 7.684 | +0.017 (+0.22%) | 5,845,956 |
| 26 Nov 2013 | CNY | 7.7895 | 7.8562 | 7.5951 | 7.6673 | 7.6673 | -0.128 (-1.64%) | 6,697,436 |
| 25 Nov 2013 | CNY | 7.9395 | 7.9395 | 7.7284 | 7.7951 | 7.7951 | -0.15 (-1.89%) | 4,479,103 |
| 22 Nov 2013 | CNY | 8.0118 | 8.0729 | 7.784 | 7.9451 | 7.9451 | -0.095 (-1.18%) | 4,392,564 |
| 21 Nov 2013 | CNY | 8.1729 | 8.2118 | 7.9451 | 8.0396 | 8.0396 | -0.128 (-1.56%) | 7,245,311 |
| 20 Nov 2013 | CNY | 7.9118 | 8.1673 | 7.8895 | 8.1673 | 8.1673 | +0.278 (+3.52%) | 8,322,207 |
| 19 Nov 2013 | CNY | 7.834 | 8.0451 | 7.7784 | 7.8895 | 7.8895 | +0.1 (+1.28%) | 6,763,654 |
| 18 Nov 2013 | CNY | 7.8951 | 7.9451 | 7.6395 | 7.7895 | 7.7895 | -0.089 (-1.13%) | 7,618,743 |
| 15 Nov 2013 | CNY | 7.8284 | 8.1618 | 7.7784 | 7.8784 | 7.8784 | +0.1 (+1.29%) | 6,527,933 |
| 14 Nov 2013 | CNY | 7.5728 | 7.8506 | 7.4895 | 7.7784 | 7.7784 | +0.183 (+2.41%) | 4,321,812 |
| 13 Nov 2013 | CNY | 7.8618 | 7.8951 | 7.4895 | 7.5951 | 7.5951 | -0.267 (-3.39%) | 4,466,808 |
| 12 Nov 2013 | CNY | 7.834 | 7.9895 | 7.7784 | 7.8618 | 7.8618 | -0.056 (-0.70%) | 3,666,757 |
| 11 Nov 2013 | CNY | 7.834 | 7.9673 | 7.684 | 7.9173 | 7.9173 | +0.028 (+0.35%) | 2,975,745 |
| 8 Nov 2013 | CNY | 8.1062 | 8.1062 | 7.7173 | 7.8895 | 7.8895 | -0.278 (-3.40%) | 5,682,747 |
| 7 Nov 2013 | CNY | 8.1729 | 8.4118 | 8.1007 | 8.1673 | 8.1673 | -0.017 (-0.20%) | 4,527,530 |
| 6 Nov 2013 | CNY | 8.1784 | 8.5285 | 8.1673 | 8.184 | 8.184 | 0.0 (0.0%) | 7,424,883 |
