| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2013 | CNY | 8.49 | 8.53 | 7.98 | 8.04 | 8.04 | -0.58 (-6.73%) | 3,329,897 |
| 29 Nov 2013 | CNY | 8.61 | 8.68 | 8.55 | 8.62 | 8.62 | +0.02 (+0.23%) | 2,553,350 |
| 28 Nov 2013 | CNY | 8.68 | 8.76 | 8.56 | 8.6 | 8.6 | -0.08 (-0.92%) | 4,296,149 |
| 27 Nov 2013 | CNY | 8.24 | 8.71 | 8.22 | 8.68 | 8.68 | +0.44 (+5.34%) | 4,992,744 |
| 26 Nov 2013 | CNY | 8.15 | 8.28 | 8.15 | 8.24 | 8.24 | +0.07 (+0.86%) | 1,471,017 |
| 25 Nov 2013 | CNY | 8.12 | 8.3 | 8.11 | 8.17 | 8.17 | -0.02 (-0.24%) | 1,631,760 |
| 22 Nov 2013 | CNY | 8.4 | 8.45 | 8.18 | 8.19 | 8.19 | -0.2 (-2.38%) | 2,059,910 |
| 21 Nov 2013 | CNY | 8.41 | 8.46 | 8.26 | 8.39 | 8.39 | -0.02 (-0.24%) | 2,479,886 |
| 20 Nov 2013 | CNY | 8.27 | 8.44 | 8.18 | 8.41 | 8.41 | +0.14 (+1.69%) | 2,913,197 |
| 19 Nov 2013 | CNY | 8.27 | 8.32 | 8.16 | 8.27 | 8.27 | +0.01 (+0.12%) | 2,182,608 |
| 18 Nov 2013 | CNY | 8.01 | 8.35 | 8.01 | 8.26 | 8.26 | +0.25 (+3.12%) | 3,382,202 |
| 15 Nov 2013 | CNY | 7.73 | 8.15 | 7.73 | 8.01 | 8.01 | +0.24 (+3.09%) | 3,077,724 |
| 14 Nov 2013 | CNY | 7.73 | 7.8 | 7.61 | 7.77 | 7.77 | +0.03 (+0.39%) | 2,054,980 |
| 13 Nov 2013 | CNY | 7.99 | 7.99 | 7.73 | 7.74 | 7.74 | -0.27 (-3.37%) | 1,975,055 |
| 12 Nov 2013 | CNY | 8.02 | 8.07 | 7.92 | 8.01 | 8.01 | 0.0 (0.0%) | 1,587,711 |
| 11 Nov 2013 | CNY | 7.9 | 8.03 | 7.77 | 8.01 | 8.01 | +0.11 (+1.39%) | 2,661,851 |
| 8 Nov 2013 | CNY | 8.15 | 8.28 | 7.89 | 7.9 | 7.9 | -0.33 (-4.01%) | 2,660,359 |
| 7 Nov 2013 | CNY | 8.23 | 8.43 | 8.2 | 8.23 | 8.23 | -0.01 (-0.12%) | 2,123,521 |
| 6 Nov 2013 | CNY | 8.4 | 8.45 | 8.23 | 8.24 | 8.24 | -0.16 (-1.90%) | 2,949,961 |
| 5 Nov 2013 | CNY | 8.28 | 8.45 | 8.16 | 8.4 | 8.4 | +0.05 (+0.60%) | 2,874,635 |
| 4 Nov 2013 | CNY | 8.29 | 8.38 | 8.12 | 8.35 | 8.35 | +0.1 (+1.21%) | 3,325,875 |
| 1 Nov 2013 | CNY | 8.21 | 8.29 | 8.1 | 8.25 | 8.25 | +0.02 (+0.24%) | 3,084,915 |
| 31 Oct 2013 | CNY | 8.47 | 8.47 | 8.16 | 8.23 | 8.23 | -0.31 (-3.63%) | 5,192,956 |
| 30 Oct 2013 | CNY | 8.6 | 8.84 | 8.22 | 8.54 | 8.54 | -0.42 (-4.69%) | 7,930,713 |
| 29 Oct 2013 | CNY | 9.5 | 9.53 | 8.96 | 8.96 | 8.96 | -1 (-10.04%) | 7,165,073 |
| 28 Oct 2013 | CNY | 10 | 10.17 | 9.6 | 9.96 | 9.96 | +0.01 (+0.10%) | 7,000,151 |
| 25 Oct 2013 | CNY | 9.48 | 10.18 | 9.39 | 9.95 | 9.95 | +0.53 (+5.63%) | 12,179,192 |
| 24 Oct 2013 | CNY | 8.97 | 9.55 | 8.87 | 9.42 | 9.42 | +0.43 (+4.78%) | 6,614,567 |
| 23 Oct 2013 | CNY | 9.21 | 9.4 | 8.92 | 8.99 | 8.99 | -0.33 (-3.54%) | 4,743,193 |
| 22 Oct 2013 | CNY | 9.55 | 9.75 | 9.29 | 9.32 | 9.32 | -0.24 (-2.51%) | 5,620,813 |
