| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2013 | CNY | 7.06 | 7.1 | 6.96 | 7 | 7 | -0.06 (-0.85%) | 4,283,491 |
| 27 Dec 2013 | CNY | 7.01 | 7.08 | 6.94 | 7.06 | 7.06 | +0.05 (+0.71%) | 5,107,294 |
| 26 Dec 2013 | CNY | 7.33 | 7.34 | 6.96 | 7.01 | 7.01 | -0.34 (-4.63%) | 9,987,697 |
| 25 Dec 2013 | CNY | 7.36 | 7.41 | 7.27 | 7.35 | 7.35 | -0.06 (-0.81%) | 4,452,979 |
| 24 Dec 2013 | CNY | 7.44 | 7.5 | 7.28 | 7.41 | 7.41 | -0.04 (-0.54%) | 5,184,976 |
| 23 Dec 2013 | CNY | 7.61 | 7.65 | 7.29 | 7.45 | 7.45 | -0.18 (-2.36%) | 3,647,516 |
| 20 Dec 2013 | CNY | 7.85 | 7.89 | 7.56 | 7.63 | 7.63 | -0.19 (-2.43%) | 3,410,931 |
| 19 Dec 2013 | CNY | 7.89 | 8.01 | 7.8 | 7.82 | 7.82 | -0.03 (-0.38%) | 2,671,418 |
| 18 Dec 2013 | CNY | 7.85 | 7.91 | 7.81 | 7.85 | 7.85 | -0.01 (-0.13%) | 2,363,735 |
| 17 Dec 2013 | CNY | 8.01 | 8.06 | 7.83 | 7.86 | 7.86 | -0.14 (-1.75%) | 3,544,468 |
| 16 Dec 2013 | CNY | 8.14 | 8.18 | 7.96 | 8 | 8 | -0.14 (-1.72%) | 3,603,245 |
| 13 Dec 2013 | CNY | 8.1 | 8.21 | 8.06 | 8.14 | 8.14 | -0.04 (-0.49%) | 2,957,890 |
| 12 Dec 2013 | CNY | 8.12 | 8.2 | 8.06 | 8.18 | 8.18 | +0.09 (+1.11%) | 2,587,878 |
| 11 Dec 2013 | CNY | 8.21 | 8.25 | 8.05 | 8.09 | 8.09 | -0.2 (-2.41%) | 4,531,900 |
| 10 Dec 2013 | CNY | 8.34 | 8.35 | 8.26 | 8.29 | 8.29 | -0.02 (-0.24%) | 3,650,519 |
| 9 Dec 2013 | CNY | 8.37 | 8.39 | 8.27 | 8.31 | 8.31 | 0.0 (0.0%) | 3,516,818 |
| 6 Dec 2013 | CNY | 8.37 | 8.39 | 8.28 | 8.31 | 8.31 | -0.03 (-0.36%) | 4,137,104 |
| 5 Dec 2013 | CNY | 8.29 | 8.46 | 8.29 | 8.34 | 8.34 | +0.02 (+0.24%) | 4,673,187 |
| 4 Dec 2013 | CNY | 8.18 | 8.39 | 8.17 | 8.32 | 8.32 | +0.15 (+1.84%) | 5,396,846 |
| 3 Dec 2013 | CNY | 8 | 8.23 | 8 | 8.17 | 8.17 | +0.1 (+1.24%) | 4,468,967 |
| 2 Dec 2013 | CNY | 8.24 | 8.32 | 8.01 | 8.07 | 8.07 | -0.34 (-4.04%) | 6,547,614 |
| 29 Nov 2013 | CNY | 8.52 | 8.53 | 8.38 | 8.41 | 8.41 | -0.11 (-1.29%) | 6,199,538 |
| 28 Nov 2013 | CNY | 8.4 | 8.64 | 8.4 | 8.52 | 8.52 | +0.22 (+2.65%) | 11,170,373 |
| 27 Nov 2013 | CNY | 8.14 | 8.3 | 8.1 | 8.3 | 8.3 | +0.13 (+1.59%) | 4,782,211 |
| 26 Nov 2013 | CNY | 8.21 | 8.25 | 8.09 | 8.17 | 8.17 | -0.08 (-0.97%) | 4,467,826 |
| 25 Nov 2013 | CNY | 8.39 | 8.39 | 8.22 | 8.25 | 8.25 | -0.15 (-1.79%) | 4,943,843 |
| 22 Nov 2013 | CNY | 8.59 | 8.59 | 8.29 | 8.4 | 8.4 | -0.13 (-1.52%) | 6,358,191 |
| 21 Nov 2013 | CNY | 8.36 | 8.75 | 8.26 | 8.53 | 8.53 | +0.15 (+1.79%) | 10,229,072 |
| 20 Nov 2013 | CNY | 8.25 | 8.39 | 8.22 | 8.38 | 8.38 | +0.13 (+1.58%) | 6,489,874 |
| 19 Nov 2013 | CNY | 8.5 | 8.5 | 8.21 | 8.25 | 8.25 | -0.07 (-0.84%) | 7,561,564 |
