| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2013 | CNY | 8.11 | 8.23 | 7.84 | 7.89 | 7.89 | -0.28 (-3.43%) | 52,276,844 |
| 16 Dec 2013 | CNY | 8.62 | 8.75 | 8.1 | 8.17 | 8.17 | -0.5 (-5.77%) | 68,973,487 |
| 13 Dec 2013 | CNY | 8.63 | 8.77 | 8.45 | 8.67 | 8.67 | +0.01 (+0.12%) | 50,446,909 |
| 12 Dec 2013 | CNY | 8.8 | 8.83 | 8.61 | 8.66 | 8.66 | -0.14 (-1.59%) | 45,400,704 |
| 11 Dec 2013 | CNY | 8.9 | 8.91 | 8.5 | 8.8 | 8.8 | -0.13 (-1.46%) | 74,525,906 |
| 10 Dec 2013 | CNY | 9.08 | 9.11 | 8.87 | 8.93 | 8.93 | -0.16 (-1.76%) | 71,382,889 |
| 9 Dec 2013 | CNY | 8.77 | 9.19 | 8.76 | 9.09 | 9.09 | +0.29 (+3.30%) | 119,840,654 |
| 6 Dec 2013 | CNY | 8.83 | 8.92 | 8.69 | 8.8 | 8.8 | -0.14 (-1.57%) | 65,254,913 |
| 5 Dec 2013 | CNY | 8.69 | 9.1 | 8.52 | 8.94 | 8.94 | +0.32 (+3.71%) | 125,119,230 |
| 4 Dec 2013 | CNY | 8.41 | 8.88 | 8.37 | 8.62 | 8.62 | +0.22 (+2.62%) | 117,432,997 |
| 3 Dec 2013 | CNY | 8.1 | 8.46 | 7.98 | 8.4 | 8.4 | +0.36 (+4.48%) | 71,480,427 |
| 2 Dec 2013 | CNY | 8.4 | 8.69 | 7.96 | 8.04 | 8.04 | -0.75 (-8.53%) | 98,599,259 |
| 29 Nov 2013 | CNY | 8.8 | 8.94 | 8.6 | 8.79 | 8.79 | -0.11 (-1.24%) | 90,370,290 |
| 28 Nov 2013 | CNY | 8.6 | 9.2 | 8.54 | 8.9 | 8.9 | +0.3 (+3.49%) | 182,096,307 |
| 27 Nov 2013 | CNY | 8.62 | 8.69 | 8.32 | 8.6 | 8.6 | -0.01 (-0.12%) | 80,245,180 |
| 26 Nov 2013 | CNY | 8.67 | 8.77 | 8.53 | 8.61 | 8.61 | -0.12 (-1.37%) | 66,064,155 |
| 25 Nov 2013 | CNY | 8.45 | 8.83 | 8.36 | 8.73 | 8.73 | +0.12 (+1.39%) | 93,380,077 |
| 22 Nov 2013 | CNY | 9 | 9.11 | 8.59 | 8.61 | 8.61 | -0.5 (-5.49%) | 107,369,168 |
| 21 Nov 2013 | CNY | 8.85 | 9.47 | 8.77 | 9.11 | 9.11 | +0.17 (+1.90%) | 148,475,474 |
| 20 Nov 2013 | CNY | 8.52 | 9.3 | 8.5 | 8.94 | 8.94 | +0.33 (+3.83%) | 148,912,311 |
| 19 Nov 2013 | CNY | 8.78 | 8.93 | 8.45 | 8.61 | 8.61 | -0.18 (-2.05%) | 127,519,914 |
| 18 Nov 2013 | CNY | 8.1 | 8.92 | 8.01 | 8.79 | 8.79 | +0.6 (+7.33%) | 151,536,839 |
| 15 Nov 2013 | CNY | 7.75 | 8.44 | 7.7 | 8.19 | 8.19 | +0.25 (+3.15%) | 140,305,828 |
| 14 Nov 2013 | CNY | 7.68 | 8.3 | 7.59 | 7.94 | 7.94 | +0.26 (+3.39%) | 174,748,296 |
| 13 Nov 2013 | CNY | 6.95 | 7.68 | 6.82 | 7.68 | 7.68 | +0.7 (+10.03%) | 139,120,651 |
| 12 Nov 2013 | CNY | 6.9 | 7.07 | 6.65 | 6.98 | 6.98 | -0.08 (-1.13%) | 102,308,669 |
| 11 Nov 2013 | CNY | 7.58 | 7.62 | 6.98 | 7.06 | 7.06 | -0.6 (-7.83%) | 79,528,427 |
| 8 Nov 2013 | CNY | 7.45 | 7.99 | 7.3 | 7.66 | 7.66 | -0.3 (-3.77%) | 116,039,820 |
| 7 Nov 2013 | CNY | 8.4 | 8.6 | 7.9 | 7.96 | 7.96 | -0.82 (-9.34%) | 164,138,742 |
| 6 Nov 2013 | CNY | 8.9 | 9.07 | 8.74 | 8.78 | 8.78 | -0.3 (-3.30%) | 86,346,963 |
