| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2013 | CNY | 8.1714 | 8.2286 | 8.1 | 8.1643 | 8.1643 | +0.05 (+0.62%) | 3,006,946 |
| 18 Dec 2013 | CNY | 8 | 8.1714 | 7.9786 | 8.1143 | 8.1143 | +0.129 (+1.61%) | 3,480,752 |
| 17 Dec 2013 | CNY | 8.1357 | 8.1429 | 7.95 | 7.9857 | 7.9857 | -0.121 (-1.50%) | 3,130,390 |
| 16 Dec 2013 | CNY | 8.35 | 8.3929 | 8.0786 | 8.1071 | 8.1071 | -0.243 (-2.91%) | 3,693,340 |
| 13 Dec 2013 | CNY | 8.3286 | 8.4071 | 8.2143 | 8.35 | 8.35 | -0.021 (-0.26%) | 3,237,528 |
| 12 Dec 2013 | CNY | 8.3571 | 8.5286 | 8.3286 | 8.3714 | 8.3714 | -0.014 (-0.17%) | 3,342,137 |
| 11 Dec 2013 | CNY | 8.5571 | 8.5643 | 8.3143 | 8.3857 | 8.3857 | -0.229 (-2.65%) | 6,787,149 |
| 10 Dec 2013 | CNY | 8.7071 | 8.85 | 8.5857 | 8.6143 | 8.6143 | -0.093 (-1.07%) | 5,985,831 |
| 9 Dec 2013 | CNY | 8.8357 | 8.8857 | 8.6143 | 8.7071 | 8.7071 | -0.107 (-1.22%) | 5,512,925 |
| 6 Dec 2013 | CNY | 8.7214 | 8.8857 | 8.6429 | 8.8143 | 8.8143 | +0.093 (+1.07%) | 5,179,349 |
| 5 Dec 2013 | CNY | 8.8 | 8.8857 | 8.6429 | 8.7214 | 8.7214 | -0.164 (-1.85%) | 7,582,723 |
| 4 Dec 2013 | CNY | 8.8286 | 9.0571 | 8.7714 | 8.8857 | 8.8857 | -0.05 (-0.56%) | 13,903,752 |
| 3 Dec 2013 | CNY | 8.5357 | 9 | 8.35 | 8.9357 | 8.9357 | +0.2 (+2.29%) | 16,346,975 |
| 2 Dec 2013 | CNY | 8.2857 | 8.9286 | 8.1714 | 8.7357 | 8.7357 | +0.157 (+1.83%) | 21,125,211 |
| 29 Nov 2013 | CNY | 8.5143 | 8.6643 | 8.4143 | 8.5786 | 8.5786 | -0.064 (-0.74%) | 15,500,865 |
| 28 Nov 2013 | CNY | 7.9143 | 8.6429 | 7.8643 | 8.6429 | 8.6429 | +0.786 (+10.00%) | 20,433,302 |
| 27 Nov 2013 | CNY | 7.75 | 7.8786 | 7.7071 | 7.8571 | 7.8571 | +0.107 (+1.38%) | 3,097,362 |
| 26 Nov 2013 | CNY | 7.7857 | 7.8643 | 7.7071 | 7.75 | 7.75 | -0.064 (-0.82%) | 2,456,020 |
| 25 Nov 2013 | CNY | 7.8429 | 7.95 | 7.7714 | 7.8143 | 7.8143 | -0.036 (-0.45%) | 3,140,782 |
| 22 Nov 2013 | CNY | 7.8071 | 7.8929 | 7.7357 | 7.85 | 7.85 | +0.071 (+0.92%) | 3,482,864 |
| 21 Nov 2013 | CNY | 7.8643 | 7.8714 | 7.7 | 7.7786 | 7.7786 | -0.143 (-1.80%) | 3,435,969 |
| 20 Nov 2013 | CNY | 7.8786 | 8.0571 | 7.8071 | 7.9214 | 7.9214 | +0.093 (+1.19%) | 3,715,679 |
| 19 Nov 2013 | CNY | 7.9 | 7.9214 | 7.7643 | 7.8286 | 7.8286 | -0.071 (-0.90%) | 3,031,242 |
| 18 Nov 2013 | CNY | 7.7714 | 7.9429 | 7.7286 | 7.9 | 7.9 | +0.121 (+1.56%) | 4,207,915 |
| 15 Nov 2013 | CNY | 7.6286 | 7.9429 | 7.6286 | 7.7786 | 7.7786 | +0.136 (+1.78%) | 4,423,561 |
| 14 Nov 2013 | CNY | 7.4214 | 7.6714 | 7.4 | 7.6429 | 7.6429 | +0.222 (+2.98%) | 3,081,801 |
| 13 Nov 2013 | CNY | 7.4643 | 7.5857 | 7.3643 | 7.4214 | 7.4214 | -0.121 (-1.61%) | 1,502,425 |
| 12 Nov 2013 | CNY | 7.45 | 7.6071 | 7.45 | 7.5429 | 7.5429 | +0.093 (+1.25%) | 1,787,858 |
| 11 Nov 2013 | CNY | 7.3214 | 7.4714 | 7.3214 | 7.45 | 7.45 | +0.071 (+0.97%) | 1,154,690 |
| 8 Nov 2013 | CNY | 7.4214 | 7.55 | 7.3571 | 7.3786 | 7.3786 | -0.079 (-1.05%) | 1,587,629 |
