| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2013 | CNY | 7.9665 | 8.1339 | 7.8383 | 7.8668 | 7.8668 | -0.203 (-2.52%) | 30,523,583 |
| 3 Dec 2013 | CNY | 8.0698 | 8.4402 | 8.0698 | 8.0698 | 8.0698 | -0.897 (-10.01%) | 41,211,465 |
| 2 Dec 2013 | CNY | 8.9672 | 8.9672 | 8.9672 | 8.9672 | 8.9672 | -0.997 (-10.01%) | 2,911,334 |
| 29 Nov 2013 | CNY | 9.4623 | 10.2564 | 9.4587 | 9.9644 | 9.9644 | +0.481 (+5.07%) | 20,522,736 |
| 28 Nov 2013 | CNY | 9.505 | 9.6902 | 9.448 | 9.4836 | 9.4836 | -0.1 (-1.04%) | 12,680,619 |
| 27 Nov 2013 | CNY | 9.1702 | 9.8397 | 9.1346 | 9.5833 | 9.5833 | +0.367 (+3.98%) | 21,226,949 |
| 26 Nov 2013 | CNY | 9.8291 | 9.9608 | 9.213 | 9.2165 | 9.2165 | -0.823 (-8.19%) | 24,667,241 |
| 25 Nov 2013 | CNY | 10.1496 | 10.3846 | 9.9858 | 10.0392 | 10.0392 | -0.645 (-6.03%) | 21,179,056 |
| 22 Nov 2013 | CNY | 10.4879 | 10.844 | 10.0855 | 10.6838 | 10.6838 | +0.178 (+1.70%) | 29,483,949 |
| 21 Nov 2013 | CNY | 10.3276 | 10.6054 | 10.2208 | 10.5057 | 10.5057 | +0.053 (+0.51%) | 18,653,428 |
| 20 Nov 2013 | CNY | 10.6482 | 10.6766 | 10.2137 | 10.4523 | 10.4523 | -0.26 (-2.43%) | 27,115,050 |
| 19 Nov 2013 | CNY | 10.1959 | 10.8262 | 10.1959 | 10.7123 | 10.7123 | +0.581 (+5.73%) | 36,662,006 |
| 18 Nov 2013 | CNY | 9.9003 | 10.1318 | 9.8825 | 10.1318 | 10.1318 | +0.189 (+1.90%) | 14,048,112 |
| 15 Nov 2013 | CNY | 9.7222 | 10.5057 | 9.6973 | 9.943 | 9.943 | +0.11 (+1.12%) | 26,095,906 |
| 14 Nov 2013 | CNY | 9.5228 | 9.8825 | 9.1133 | 9.8326 | 9.8326 | +0.313 (+3.29%) | 20,360,704 |
| 13 Nov 2013 | CNY | 9.5121 | 9.8682 | 9.4801 | 9.5192 | 9.5192 | -0.164 (-1.69%) | 16,499,395 |
| 12 Nov 2013 | CNY | 9.4801 | 9.8504 | 9.0385 | 9.6831 | 9.6831 | +0.139 (+1.46%) | 19,422,694 |
| 11 Nov 2013 | CNY | 9.6866 | 9.9181 | 9.5014 | 9.5442 | 9.5442 | -0.214 (-2.19%) | 15,813,086 |
| 8 Nov 2013 | CNY | 10.114 | 10.146 | 9.7258 | 9.7578 | 9.7578 | -0.506 (-4.93%) | 29,988,510 |
| 7 Nov 2013 | CNY | 9.2593 | 10.2635 | 9.1453 | 10.2635 | 10.2635 | +0.933 (+10.00%) | 27,896,884 |
| 6 Nov 2013 | CNY | 9.9644 | 10.1246 | 9.3305 | 9.3305 | 9.3305 | -0.748 (-7.42%) | 23,344,347 |
| 5 Nov 2013 | CNY | 9.6403 | 10.1033 | 9.5727 | 10.0784 | 10.0784 | +0.459 (+4.78%) | 24,723,535 |
| 4 Nov 2013 | CNY | 9.6154 | 9.9715 | 9.5513 | 9.619 | 9.619 | -0.114 (-1.17%) | 11,711,915 |
| 1 Nov 2013 | CNY | 9.6795 | 10.1246 | 9.2984 | 9.7329 | 9.7329 | -0.025 (-0.26%) | 18,979,151 |
| 31 Oct 2013 | CNY | 10.1531 | 10.292 | 9.5086 | 9.7578 | 9.7578 | -0.534 (-5.19%) | 19,800,202 |
| 30 Oct 2013 | CNY | 10.2279 | 10.6054 | 10.114 | 10.292 | 10.292 | +0.004 (+0.03%) | 17,546,475 |
| 29 Oct 2013 | CNY | 10.844 | 10.9331 | 9.8255 | 10.2885 | 10.2885 | -0.627 (-5.74%) | 29,722,267 |
| 28 Oct 2013 | CNY | 10.7692 | 11.1254 | 10.6125 | 10.9152 | 10.9152 | +0.028 (+0.26%) | 13,615,843 |
| 25 Oct 2013 | CNY | 10.9687 | 11.1788 | 10.3739 | 10.8868 | 10.8868 | +0.007 (+0.07%) | 21,116,777 |
| 24 Oct 2013 | CNY | 11.0114 | 11.3533 | 10.6944 | 10.8796 | 10.8796 | -0.139 (-1.26%) | 16,384,629 |
