| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2013 | CNY | 7.9 | 7.92 | 7.76 | 7.86 | 7.86 | +0.04 (+0.51%) | 2,321,972 |
| 27 Dec 2013 | CNY | 7.67 | 7.84 | 7.66 | 7.82 | 7.82 | +0.12 (+1.56%) | 2,686,587 |
| 26 Dec 2013 | CNY | 7.97 | 8.01 | 7.68 | 7.7 | 7.7 | -0.27 (-3.39%) | 3,311,068 |
| 25 Dec 2013 | CNY | 7.88 | 7.98 | 7.86 | 7.97 | 7.97 | +0.07 (+0.89%) | 2,467,104 |
| 24 Dec 2013 | CNY | 8.02 | 8.08 | 7.87 | 7.9 | 7.9 | -0.02 (-0.25%) | 3,588,057 |
| 23 Dec 2013 | CNY | 7.8 | 8 | 7.71 | 7.92 | 7.92 | +0.12 (+1.54%) | 2,801,221 |
| 20 Dec 2013 | CNY | 7.77 | 7.89 | 7.75 | 7.8 | 7.8 | -0.03 (-0.38%) | 2,857,658 |
| 19 Dec 2013 | CNY | 8 | 8.09 | 7.82 | 7.83 | 7.83 | -0.1 (-1.26%) | 2,382,481 |
| 18 Dec 2013 | CNY | 7.86 | 7.98 | 7.83 | 7.93 | 7.93 | +0.1 (+1.28%) | 3,337,484 |
| 17 Dec 2013 | CNY | 7.94 | 7.98 | 7.8 | 7.83 | 7.83 | -0.11 (-1.39%) | 2,948,824 |
| 16 Dec 2013 | CNY | 8.25 | 8.25 | 7.92 | 7.94 | 7.94 | -0.26 (-3.17%) | 4,232,387 |
| 13 Dec 2013 | CNY | 8.07 | 8.22 | 8.02 | 8.2 | 8.2 | +0.11 (+1.36%) | 4,172,767 |
| 12 Dec 2013 | CNY | 8.05 | 8.15 | 8.05 | 8.09 | 8.09 | -0.05 (-0.61%) | 3,047,962 |
| 11 Dec 2013 | CNY | 8.13 | 8.22 | 8.05 | 8.14 | 8.14 | -0.05 (-0.61%) | 3,999,271 |
| 10 Dec 2013 | CNY | 8.3 | 8.32 | 8.12 | 8.19 | 8.19 | -0.13 (-1.56%) | 5,347,990 |
| 9 Dec 2013 | CNY | 8.26 | 8.36 | 8.15 | 8.32 | 8.32 | +0.05 (+0.60%) | 5,446,374 |
| 6 Dec 2013 | CNY | 8.47 | 8.56 | 8.15 | 8.27 | 8.27 | -0.2 (-2.36%) | 9,582,297 |
| 5 Dec 2013 | CNY | 8.43 | 8.58 | 8.35 | 8.47 | 8.47 | +0.05 (+0.59%) | 9,247,006 |
| 4 Dec 2013 | CNY | 8.39 | 8.59 | 8.34 | 8.42 | 8.42 | -0.01 (-0.12%) | 10,608,516 |
| 3 Dec 2013 | CNY | 7.87 | 8.57 | 7.87 | 8.43 | 8.43 | +0.49 (+6.17%) | 11,212,081 |
| 2 Dec 2013 | CNY | 8.05 | 8.14 | 7.71 | 7.94 | 7.94 | -0.26 (-3.17%) | 8,872,103 |
| 29 Nov 2013 | CNY | 7.99 | 8.32 | 7.99 | 8.2 | 8.2 | +0.21 (+2.63%) | 12,527,537 |
| 28 Nov 2013 | CNY | 8.02 | 8.07 | 7.96 | 7.99 | 7.99 | -0.04 (-0.50%) | 5,923,455 |
| 27 Nov 2013 | CNY | 7.83 | 8.04 | 7.82 | 8.03 | 8.03 | +0.18 (+2.29%) | 6,560,434 |
| 26 Nov 2013 | CNY | 7.89 | 7.94 | 7.82 | 7.85 | 7.85 | -0.06 (-0.76%) | 3,644,778 |
| 25 Nov 2013 | CNY | 7.87 | 8.03 | 7.79 | 7.91 | 7.91 | +0.02 (+0.25%) | 5,288,147 |
| 22 Nov 2013 | CNY | 8.05 | 8.05 | 7.84 | 7.89 | 7.89 | -0.15 (-1.87%) | 4,202,039 |
| 21 Nov 2013 | CNY | 7.95 | 8.06 | 7.82 | 8.04 | 8.04 | +0.08 (+1.01%) | 6,570,713 |
| 20 Nov 2013 | CNY | 7.82 | 8.04 | 7.8 | 7.96 | 7.96 | +0.14 (+1.79%) | 7,160,686 |
| 19 Nov 2013 | CNY | 7.8 | 7.94 | 7.76 | 7.82 | 7.82 | -0.01 (-0.13%) | 5,799,591 |
