| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2013 | CNY | 3.71 | 3.82 | 3.67 | 3.72 | 3.72 | +0.03 (+0.81%) | 13,159,602 |
| 25 Dec 2013 | CNY | 3.69 | 3.71 | 3.63 | 3.69 | 3.69 | -0.02 (-0.54%) | 6,445,407 |
| 24 Dec 2013 | CNY | 3.66 | 3.75 | 3.62 | 3.71 | 3.71 | +0.05 (+1.37%) | 11,086,470 |
| 23 Dec 2013 | CNY | 3.82 | 3.84 | 3.62 | 3.66 | 3.66 | -0.15 (-3.94%) | 12,402,090 |
| 20 Dec 2013 | CNY | 3.99 | 4.01 | 3.76 | 3.81 | 3.81 | -0.23 (-5.69%) | 22,295,873 |
| 19 Dec 2013 | CNY | 3.95 | 4.3 | 3.9 | 4.04 | 4.04 | +0.1 (+2.54%) | 49,900,751 |
| 18 Dec 2013 | CNY | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | +0.36 (+10.06%) | 14,308,131 |
| 17 Dec 2013 | CNY | 3.58 | 3.62 | 3.57 | 3.58 | 3.58 | 0.0 (0.0%) | 3,420,405 |
| 16 Dec 2013 | CNY | 3.7 | 3.73 | 3.56 | 3.58 | 3.58 | -0.11 (-2.98%) | 5,599,997 |
| 13 Dec 2013 | CNY | 3.67 | 3.75 | 3.65 | 3.69 | 3.69 | +0.02 (+0.54%) | 5,620,166 |
| 12 Dec 2013 | CNY | 3.63 | 3.72 | 3.6 | 3.67 | 3.67 | +0.04 (+1.10%) | 4,662,158 |
| 11 Dec 2013 | CNY | 3.69 | 3.7 | 3.61 | 3.63 | 3.63 | -0.06 (-1.63%) | 4,085,459 |
| 10 Dec 2013 | CNY | 3.63 | 3.73 | 3.62 | 3.69 | 3.69 | +0.07 (+1.93%) | 7,782,696 |
| 9 Dec 2013 | CNY | 3.61 | 3.64 | 3.6 | 3.62 | 3.62 | +0.01 (+0.28%) | 3,786,236 |
| 6 Dec 2013 | CNY | 3.64 | 3.65 | 3.59 | 3.61 | 3.61 | -0.03 (-0.82%) | 5,204,973 |
| 5 Dec 2013 | CNY | 3.65 | 3.67 | 3.63 | 3.64 | 3.64 | +0.01 (+0.28%) | 4,788,150 |
| 4 Dec 2013 | CNY | 3.61 | 3.68 | 3.58 | 3.63 | 3.63 | +0.03 (+0.83%) | 5,680,027 |
| 3 Dec 2013 | CNY | 3.51 | 3.62 | 3.51 | 3.6 | 3.6 | +0.06 (+1.69%) | 5,088,748 |
| 2 Dec 2013 | CNY | 3.74 | 3.74 | 3.51 | 3.54 | 3.54 | -0.25 (-6.60%) | 11,140,137 |
| 29 Nov 2013 | CNY | 3.81 | 3.84 | 3.77 | 3.79 | 3.79 | -0.04 (-1.04%) | 8,385,974 |
| 28 Nov 2013 | CNY | 3.84 | 3.92 | 3.8 | 3.83 | 3.83 | -0.01 (-0.26%) | 16,015,073 |
| 27 Nov 2013 | CNY | 3.75 | 3.87 | 3.69 | 3.84 | 3.84 | +0.09 (+2.40%) | 11,635,269 |
| 26 Nov 2013 | CNY | 3.76 | 3.86 | 3.74 | 3.75 | 3.75 | +0.07 (+1.90%) | 9,564,612 |
| 25 Nov 2013 | CNY | 3.66 | 3.73 | 3.63 | 3.68 | 3.68 | +0.01 (+0.27%) | 5,155,784 |
| 22 Nov 2013 | CNY | 3.76 | 3.79 | 3.66 | 3.67 | 3.67 | -0.1 (-2.65%) | 8,980,134 |
| 21 Nov 2013 | CNY | 3.8 | 3.81 | 3.74 | 3.77 | 3.77 | -0.04 (-1.05%) | 7,978,742 |
| 20 Nov 2013 | CNY | 3.72 | 3.83 | 3.71 | 3.81 | 3.81 | +0.09 (+2.42%) | 9,877,194 |
| 19 Nov 2013 | CNY | 3.77 | 3.8 | 3.68 | 3.72 | 3.72 | -0.05 (-1.33%) | 7,518,140 |
| 18 Nov 2013 | CNY | 3.68 | 3.77 | 3.67 | 3.77 | 3.77 | +0.08 (+2.17%) | 7,489,685 |
| 15 Nov 2013 | CNY | 3.62 | 3.74 | 3.6 | 3.69 | 3.69 | +0.06 (+1.65%) | 9,493,056 |
