| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2013 | CNY | 8.23 | 8.38 | 8.19 | 8.23 | 8.23 | 0.0 (0.0%) | 6,565,291 |
| 4 Dec 2013 | CNY | 8.14 | 8.29 | 8.08 | 8.23 | 8.23 | +0.1 (+1.23%) | 9,465,929 |
| 3 Dec 2013 | CNY | 7.94 | 8.15 | 7.94 | 8.13 | 8.13 | +0.12 (+1.50%) | 5,543,535 |
| 2 Dec 2013 | CNY | 8.17 | 8.26 | 7.88 | 8.01 | 8.01 | -0.27 (-3.26%) | 9,879,318 |
| 29 Nov 2013 | CNY | 8.35 | 8.36 | 8.22 | 8.28 | 8.28 | -0.11 (-1.31%) | 8,162,500 |
| 28 Nov 2013 | CNY | 8.19 | 8.51 | 8.19 | 8.39 | 8.39 | +0.34 (+4.22%) | 19,451,695 |
| 27 Nov 2013 | CNY | 7.92 | 8.07 | 7.91 | 8.05 | 8.05 | +0.12 (+1.51%) | 5,472,593 |
| 26 Nov 2013 | CNY | 7.96 | 8.03 | 7.87 | 7.93 | 7.93 | -0.04 (-0.50%) | 4,374,563 |
| 25 Nov 2013 | CNY | 8.05 | 8.09 | 7.96 | 7.97 | 7.97 | -0.12 (-1.48%) | 5,746,023 |
| 22 Nov 2013 | CNY | 8.19 | 8.27 | 8.06 | 8.09 | 8.09 | -0.08 (-0.98%) | 5,801,845 |
| 21 Nov 2013 | CNY | 8.04 | 8.27 | 8.01 | 8.17 | 8.17 | +0.11 (+1.36%) | 11,018,285 |
| 20 Nov 2013 | CNY | 8.09 | 8.12 | 7.96 | 8.06 | 8.06 | +0.02 (+0.25%) | 3,921,270 |
| 19 Nov 2013 | CNY | 8.14 | 8.15 | 7.98 | 8.04 | 8.04 | -0.08 (-0.99%) | 6,301,677 |
| 18 Nov 2013 | CNY | 7.89 | 8.13 | 7.89 | 8.12 | 8.12 | +0.23 (+2.92%) | 8,592,126 |
| 15 Nov 2013 | CNY | 7.78 | 7.97 | 7.74 | 7.89 | 7.89 | +0.11 (+1.41%) | 7,432,963 |
| 14 Nov 2013 | CNY | 7.73 | 7.85 | 7.73 | 7.78 | 7.78 | +0.1 (+1.30%) | 4,339,766 |
| 13 Nov 2013 | CNY | 7.82 | 7.83 | 7.65 | 7.68 | 7.68 | -0.17 (-2.17%) | 3,897,522 |
| 12 Nov 2013 | CNY | 7.68 | 7.88 | 7.65 | 7.85 | 7.85 | +0.17 (+2.21%) | 4,731,604 |
| 11 Nov 2013 | CNY | 7.63 | 7.73 | 7.57 | 7.68 | 7.68 | +0.04 (+0.52%) | 2,641,247 |
| 8 Nov 2013 | CNY | 7.79 | 7.82 | 7.61 | 7.64 | 7.64 | -0.19 (-2.43%) | 4,525,413 |
| 7 Nov 2013 | CNY | 7.82 | 7.94 | 7.75 | 7.83 | 7.83 | -0.04 (-0.51%) | 4,574,041 |
| 6 Nov 2013 | CNY | 7.76 | 8.02 | 7.74 | 7.87 | 7.87 | +0.06 (+0.77%) | 7,184,308 |
| 5 Nov 2013 | CNY | 7.81 | 7.82 | 7.67 | 7.81 | 7.81 | -0.03 (-0.38%) | 3,953,257 |
| 4 Nov 2013 | CNY | 7.87 | 7.93 | 7.82 | 7.84 | 7.84 | -0.02 (-0.25%) | 2,968,137 |
| 1 Nov 2013 | CNY | 7.83 | 7.9 | 7.76 | 7.86 | 7.86 | +0.08 (+1.03%) | 3,949,959 |
| 31 Oct 2013 | CNY | 7.8 | 7.84 | 7.72 | 7.78 | 7.78 | -0.09 (-1.14%) | 4,282,871 |
| 30 Oct 2013 | CNY | 7.83 | 7.95 | 7.74 | 7.87 | 7.87 | +0.09 (+1.16%) | 4,362,876 |
| 29 Oct 2013 | CNY | 7.93 | 8.09 | 7.6 | 7.78 | 7.78 | -0.1 (-1.27%) | 6,063,554 |
| 28 Oct 2013 | CNY | 8.15 | 8.16 | 7.8 | 7.88 | 7.88 | -0.23 (-2.84%) | 5,665,678 |
| 25 Oct 2013 | CNY | 8.42 | 8.42 | 8.08 | 8.11 | 8.11 | -0.23 (-2.76%) | 5,920,806 |
