| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2013 | CNY | 8.77 | 8.77 | 8.48 | 8.5 | 8.5 | -0.19 (-2.19%) | 4,553,476 |
| 19 Dec 2013 | CNY | 8.95 | 8.97 | 8.65 | 8.69 | 8.69 | -0.16 (-1.81%) | 3,154,908 |
| 18 Dec 2013 | CNY | 8.92 | 9 | 8.85 | 8.85 | 8.85 | -0.04 (-0.45%) | 2,812,627 |
| 17 Dec 2013 | CNY | 8.84 | 8.96 | 8.82 | 8.89 | 8.89 | +0.04 (+0.45%) | 2,829,942 |
| 16 Dec 2013 | CNY | 9.09 | 9.13 | 8.85 | 8.85 | 8.85 | -0.22 (-2.43%) | 5,407,244 |
| 13 Dec 2013 | CNY | 9.02 | 9.12 | 8.94 | 9.07 | 9.07 | -0.03 (-0.33%) | 4,945,192 |
| 12 Dec 2013 | CNY | 9.21 | 9.27 | 9.05 | 9.1 | 9.1 | -0.1 (-1.09%) | 9,273,015 |
| 11 Dec 2013 | CNY | 9.39 | 9.39 | 9.11 | 9.2 | 9.2 | -0.19 (-2.02%) | 6,165,359 |
| 10 Dec 2013 | CNY | 9.5 | 9.53 | 9.38 | 9.39 | 9.39 | -0.09 (-0.95%) | 5,886,461 |
| 9 Dec 2013 | CNY | 9.48 | 9.57 | 9.39 | 9.48 | 9.48 | -0.05 (-0.52%) | 7,526,803 |
| 6 Dec 2013 | CNY | 9.41 | 9.55 | 9.36 | 9.53 | 9.53 | +0.12 (+1.28%) | 6,959,520 |
| 5 Dec 2013 | CNY | 9.57 | 9.57 | 9.37 | 9.41 | 9.41 | -0.16 (-1.67%) | 7,605,898 |
| 4 Dec 2013 | CNY | 9.32 | 9.59 | 9.28 | 9.57 | 9.57 | +0.25 (+2.68%) | 10,271,508 |
| 3 Dec 2013 | CNY | 9.1 | 9.34 | 9.1 | 9.32 | 9.32 | +0.16 (+1.75%) | 5,960,432 |
| 2 Dec 2013 | CNY | 9.5 | 9.54 | 9.05 | 9.16 | 9.16 | -0.48 (-4.98%) | 12,040,851 |
| 29 Nov 2013 | CNY | 9.74 | 9.76 | 9.56 | 9.64 | 9.64 | -0.1 (-1.03%) | 10,777,254 |
| 28 Nov 2013 | CNY | 9.76 | 9.9 | 9.7 | 9.74 | 9.74 | +0.01 (+0.10%) | 14,227,629 |
| 27 Nov 2013 | CNY | 10.1 | 10.23 | 9.67 | 9.73 | 9.73 | -0.24 (-2.41%) | 23,214,160 |
| 26 Nov 2013 | CNY | 9.9 | 10.11 | 9.8 | 9.97 | 9.97 | +0.21 (+2.15%) | 18,656,019 |
| 25 Nov 2013 | CNY | 9.44 | 9.84 | 9.31 | 9.76 | 9.76 | +0.26 (+2.74%) | 17,580,368 |
| 22 Nov 2013 | CNY | 9.5 | 9.77 | 9.3 | 9.5 | 9.5 | -0.06 (-0.63%) | 12,571,463 |
| 21 Nov 2013 | CNY | 9.6 | 9.74 | 9.46 | 9.56 | 9.56 | -0.16 (-1.65%) | 7,781,672 |
| 20 Nov 2013 | CNY | 9.57 | 9.75 | 9.46 | 9.72 | 9.72 | +0.16 (+1.67%) | 12,316,564 |
| 19 Nov 2013 | CNY | 9.55 | 9.74 | 9.48 | 9.56 | 9.56 | -0.05 (-0.52%) | 8,007,977 |
| 18 Nov 2013 | CNY | 9.54 | 9.64 | 9.4 | 9.61 | 9.61 | +0.07 (+0.73%) | 12,509,436 |
| 15 Nov 2013 | CNY | 9.35 | 9.6 | 9.27 | 9.54 | 9.54 | +0.18 (+1.92%) | 14,468,687 |
| 14 Nov 2013 | CNY | 9 | 9.4 | 8.89 | 9.36 | 9.36 | +0.35 (+3.88%) | 10,474,601 |
| 13 Nov 2013 | CNY | 9.23 | 9.23 | 8.98 | 9.01 | 9.01 | -0.28 (-3.01%) | 6,452,357 |
| 12 Nov 2013 | CNY | 9.19 | 9.39 | 9.05 | 9.29 | 9.29 | +0.03 (+0.32%) | 8,755,694 |
| 11 Nov 2013 | CNY | 8.83 | 9.33 | 8.82 | 9.26 | 9.26 | +0.52 (+5.95%) | 13,577,993 |
