| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2013 | CNY | 4.3643 | 4.3714 | 4.2857 | 4.3071 | 4.3071 | -0.079 (-1.79%) | 3,613,632 |
| 25 Dec 2013 | CNY | 4.3643 | 4.3929 | 4.3214 | 4.3857 | 4.3857 | -0.014 (-0.32%) | 4,654,435 |
| 24 Dec 2013 | CNY | 4.4429 | 4.5 | 4.3143 | 4.4 | 4.4 | -0.043 (-0.97%) | 5,775,260 |
| 23 Dec 2013 | CNY | 4.4071 | 4.4643 | 4.2714 | 4.4429 | 4.4429 | -0.007 (-0.16%) | 4,773,748 |
| 20 Dec 2013 | CNY | 4.5429 | 4.5786 | 4.4286 | 4.45 | 4.45 | -0.114 (-2.50%) | 6,037,385 |
| 19 Dec 2013 | CNY | 4.75 | 4.7643 | 4.5429 | 4.5643 | 4.5643 | -0.207 (-4.34%) | 9,894,889 |
| 18 Dec 2013 | CNY | 4.7857 | 4.8929 | 4.7571 | 4.7714 | 4.7714 | -0.057 (-1.18%) | 17,256,190 |
| 17 Dec 2013 | CNY | 4.6786 | 4.8786 | 4.6071 | 4.8286 | 4.8286 | +0.107 (+2.27%) | 15,363,245 |
| 16 Dec 2013 | CNY | 4.6857 | 4.8071 | 4.6429 | 4.7214 | 4.7214 | 0.0 (0.0%) | 14,192,525 |
| 13 Dec 2013 | CNY | 4.4286 | 4.9143 | 4.4143 | 4.7214 | 4.7214 | +0.257 (+5.76%) | 20,571,576 |
| 12 Dec 2013 | CNY | 4.4143 | 4.4786 | 4.3857 | 4.4643 | 4.4643 | +0.05 (+1.13%) | 3,396,190 |
| 11 Dec 2013 | CNY | 4.4786 | 4.4786 | 4.3929 | 4.4143 | 4.4143 | -0.071 (-1.59%) | 2,863,604 |
| 10 Dec 2013 | CNY | 4.4286 | 4.5214 | 4.4071 | 4.4857 | 4.4857 | +0.057 (+1.29%) | 4,960,439 |
| 9 Dec 2013 | CNY | 4.4 | 4.4429 | 4.3929 | 4.4286 | 4.4286 | +0.029 (+0.65%) | 3,326,526 |
| 6 Dec 2013 | CNY | 4.4429 | 4.4857 | 4.3643 | 4.4 | 4.4 | -0.043 (-0.97%) | 3,230,964 |
| 5 Dec 2013 | CNY | 4.4 | 4.4786 | 4.3786 | 4.4429 | 4.4429 | +0.05 (+1.14%) | 4,319,495 |
| 4 Dec 2013 | CNY | 4.3214 | 4.4 | 4.2857 | 4.3929 | 4.3929 | +0.057 (+1.32%) | 4,064,093 |
| 3 Dec 2013 | CNY | 4.1786 | 4.3357 | 4.1714 | 4.3357 | 4.3357 | +0.121 (+2.88%) | 2,733,542 |
| 2 Dec 2013 | CNY | 4.3214 | 4.4286 | 4.2 | 4.2143 | 4.2143 | -0.271 (-6.05%) | 5,538,538 |
| 29 Nov 2013 | CNY | 4.5286 | 4.5357 | 4.4643 | 4.4857 | 4.4857 | -0.014 (-0.32%) | 3,295,747 |
| 28 Nov 2013 | CNY | 4.4429 | 4.5214 | 4.4214 | 4.5 | 4.5 | +0.064 (+1.45%) | 5,264,221 |
| 27 Nov 2013 | CNY | 4.3714 | 4.4357 | 4.3714 | 4.4357 | 4.4357 | +0.043 (+0.97%) | 2,893,294 |
| 26 Nov 2013 | CNY | 4.3929 | 4.4143 | 4.3714 | 4.3929 | 4.3929 | -0.007 (-0.16%) | 2,395,773 |
| 25 Nov 2013 | CNY | 4.3714 | 4.4071 | 4.3357 | 4.4 | 4.4 | +0.021 (+0.49%) | 4,405,234 |
| 22 Nov 2013 | CNY | 4.4429 | 4.45 | 4.3786 | 4.3786 | 4.3786 | -0.064 (-1.45%) | 3,738,403 |
| 21 Nov 2013 | CNY | 4.5143 | 4.5143 | 4.4143 | 4.4429 | 4.4429 | -0.093 (-2.05%) | 5,718,843 |
| 20 Nov 2013 | CNY | 4.5214 | 4.5429 | 4.4857 | 4.5357 | 4.5357 | -0.007 (-0.16%) | 3,946,685 |
| 19 Nov 2013 | CNY | 4.5214 | 4.55 | 4.4786 | 4.5429 | 4.5429 | +0.021 (+0.48%) | 5,626,304 |
| 18 Nov 2013 | CNY | 4.4571 | 4.5357 | 4.4286 | 4.5214 | 4.5214 | +0.071 (+1.60%) | 6,155,751 |
| 15 Nov 2013 | CNY | 4.4286 | 4.5143 | 4.3929 | 4.45 | 4.45 | +0.021 (+0.48%) | 6,516,546 |
