| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2013 | CNY | 8.155 | 8.195 | 7.76 | 7.825 | 7.825 | -0.395 (-4.81%) | 3,876,258 |
| 30 Dec 2013 | CNY | 8.19 | 8.41 | 8.05 | 8.22 | 8.22 | +0.11 (+1.36%) | 2,845,758 |
| 27 Dec 2013 | CNY | 7.71 | 8.155 | 7.71 | 8.11 | 8.11 | +0.36 (+4.65%) | 3,307,296 |
| 26 Dec 2013 | CNY | 8 | 8.08 | 7.74 | 7.75 | 7.75 | -0.3 (-3.73%) | 2,325,308 |
| 25 Dec 2013 | CNY | 7.715 | 8.08 | 7.69 | 8.05 | 8.05 | +0.305 (+3.94%) | 2,719,056 |
| 24 Dec 2013 | CNY | 7.53 | 7.83 | 7.53 | 7.745 | 7.745 | +0.24 (+3.20%) | 2,104,262 |
| 23 Dec 2013 | CNY | 7.435 | 7.525 | 7.365 | 7.505 | 7.505 | +0.07 (+0.94%) | 1,362,264 |
| 20 Dec 2013 | CNY | 7.55 | 7.59 | 7.375 | 7.435 | 7.435 | -0.07 (-0.93%) | 1,142,044 |
| 19 Dec 2013 | CNY | 7.635 | 7.67 | 7.505 | 7.505 | 7.505 | -0.115 (-1.51%) | 1,076,282 |
| 18 Dec 2013 | CNY | 7.515 | 7.665 | 7.45 | 7.62 | 7.62 | +0.035 (+0.46%) | 1,027,824 |
| 17 Dec 2013 | CNY | 7.865 | 7.89 | 7.45 | 7.585 | 7.585 | -0.26 (-3.31%) | 2,789,034 |
| 16 Dec 2013 | CNY | 8.025 | 8.2 | 7.755 | 7.845 | 7.845 | -0.265 (-3.27%) | 3,560,876 |
| 13 Dec 2013 | CNY | 7.925 | 8.25 | 7.88 | 8.11 | 8.11 | +0.09 (+1.12%) | 3,030,600 |
| 12 Dec 2013 | CNY | 8 | 8.14 | 7.84 | 8.02 | 8.02 | +0.045 (+0.56%) | 2,555,106 |
| 11 Dec 2013 | CNY | 7.705 | 8.1 | 7.655 | 7.975 | 7.975 | +0.205 (+2.64%) | 3,747,288 |
| 10 Dec 2013 | CNY | 7.64 | 7.805 | 7.515 | 7.77 | 7.77 | +0.14 (+1.83%) | 2,564,184 |
| 9 Dec 2013 | CNY | 7.38 | 7.71 | 7.355 | 7.63 | 7.63 | +0.265 (+3.60%) | 3,045,048 |
| 6 Dec 2013 | CNY | 7.3 | 7.395 | 7.3 | 7.365 | 7.365 | +0.015 (+0.20%) | 1,669,266 |
| 5 Dec 2013 | CNY | 7.41 | 7.545 | 7.23 | 7.35 | 7.35 | -0.175 (-2.33%) | 3,643,642 |
| 4 Dec 2013 | CNY | 7.505 | 7.88 | 7.465 | 7.525 | 7.525 | -0.115 (-1.51%) | 3,962,480 |
| 3 Dec 2013 | CNY | 7.325 | 7.725 | 7.21 | 7.64 | 7.64 | -0.37 (-4.62%) | 5,083,614 |
| 2 Dec 2013 | CNY | 8.35 | 8.35 | 8.01 | 8.01 | 8.01 | -0.89 (-10%) | 4,666,976 |
| 29 Nov 2013 | CNY | 8.425 | 9.28 | 8.425 | 8.9 | 8.9 | +0.435 (+5.14%) | 9,384,578 |
| 28 Nov 2013 | CNY | 8.38 | 8.49 | 8.25 | 8.465 | 8.465 | +0.015 (+0.18%) | 4,500,604 |
| 27 Nov 2013 | CNY | 8.03 | 8.48 | 7.925 | 8.45 | 8.45 | +0.435 (+5.43%) | 6,112,932 |
| 26 Nov 2013 | CNY | 7.795 | 8.04 | 7.71 | 8.015 | 8.015 | +0.2 (+2.56%) | 3,288,796 |
| 25 Nov 2013 | CNY | 7.76 | 7.895 | 7.555 | 7.815 | 7.815 | 0.0 (0.0%) | 2,182,510 |
| 22 Nov 2013 | CNY | 7.65 | 8.03 | 7.65 | 7.815 | 7.815 | +0.135 (+1.76%) | 2,582,196 |
| 21 Nov 2013 | CNY | 7.85 | 7.855 | 7.67 | 7.68 | 7.68 | -0.245 (-3.09%) | 2,571,120 |
| 20 Nov 2013 | CNY | 7.95 | 8.14 | 7.755 | 7.925 | 7.925 | -0.165 (-2.04%) | 3,557,556 |
