| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2013 | CNY | 5.09 | 5.17 | 5.03 | 5.15 | 5.15 | +0.06 (+1.18%) | 6,593,485 |
| 19 Dec 2013 | CNY | 5.11 | 5.21 | 5.05 | 5.09 | 5.09 | +0.03 (+0.59%) | 8,944,855 |
| 18 Dec 2013 | CNY | 5 | 5.12 | 4.96 | 5.06 | 5.06 | +0.07 (+1.40%) | 6,110,978 |
| 17 Dec 2013 | CNY | 5.11 | 5.14 | 4.95 | 4.99 | 4.99 | -0.11 (-2.16%) | 9,181,216 |
| 16 Dec 2013 | CNY | 5.28 | 5.3 | 5.08 | 5.1 | 5.1 | -0.18 (-3.41%) | 8,498,290 |
| 13 Dec 2013 | CNY | 5.26 | 5.31 | 5.21 | 5.28 | 5.28 | -0.01 (-0.19%) | 4,733,459 |
| 12 Dec 2013 | CNY | 5.25 | 5.35 | 5.22 | 5.29 | 5.29 | +0.04 (+0.76%) | 6,003,056 |
| 11 Dec 2013 | CNY | 5.38 | 5.38 | 5.21 | 5.25 | 5.25 | -0.11 (-2.05%) | 7,283,693 |
| 10 Dec 2013 | CNY | 5.39 | 5.42 | 5.34 | 5.36 | 5.36 | -0.03 (-0.56%) | 6,822,471 |
| 9 Dec 2013 | CNY | 5.41 | 5.44 | 5.34 | 5.39 | 5.39 | -0.01 (-0.19%) | 7,059,270 |
| 6 Dec 2013 | CNY | 5.31 | 5.41 | 5.31 | 5.4 | 5.4 | +0.01 (+0.19%) | 5,579,724 |
| 5 Dec 2013 | CNY | 5.35 | 5.48 | 5.33 | 5.39 | 5.39 | +0.03 (+0.56%) | 6,555,556 |
| 4 Dec 2013 | CNY | 5.32 | 5.42 | 5.29 | 5.36 | 5.36 | +0.04 (+0.75%) | 7,926,146 |
| 3 Dec 2013 | CNY | 5.21 | 5.37 | 5.18 | 5.32 | 5.32 | +0.1 (+1.92%) | 6,580,459 |
| 2 Dec 2013 | CNY | 5.48 | 5.52 | 5.16 | 5.22 | 5.22 | -0.41 (-7.28%) | 15,832,718 |
| 29 Nov 2013 | CNY | 5.64 | 5.74 | 5.57 | 5.63 | 5.63 | -0.02 (-0.35%) | 9,260,851 |
| 28 Nov 2013 | CNY | 5.61 | 5.72 | 5.57 | 5.65 | 5.65 | +0.04 (+0.71%) | 10,808,577 |
| 27 Nov 2013 | CNY | 5.48 | 5.68 | 5.46 | 5.61 | 5.61 | +0.12 (+2.19%) | 10,716,104 |
| 26 Nov 2013 | CNY | 5.51 | 5.58 | 5.45 | 5.49 | 5.49 | -0.07 (-1.26%) | 6,521,716 |
| 25 Nov 2013 | CNY | 5.52 | 5.69 | 5.44 | 5.56 | 5.56 | +0.01 (+0.18%) | 12,897,146 |
| 22 Nov 2013 | CNY | 5.44 | 5.65 | 5.43 | 5.55 | 5.55 | +0.13 (+2.40%) | 17,178,951 |
| 21 Nov 2013 | CNY | 5.5 | 5.51 | 5.35 | 5.42 | 5.42 | -0.11 (-1.99%) | 9,009,420 |
| 20 Nov 2013 | CNY | 5.45 | 5.57 | 5.41 | 5.53 | 5.53 | +0.08 (+1.47%) | 9,505,269 |
| 19 Nov 2013 | CNY | 5.46 | 5.47 | 5.41 | 5.45 | 5.45 | +0.01 (+0.18%) | 6,566,652 |
| 18 Nov 2013 | CNY | 5.36 | 5.47 | 5.33 | 5.44 | 5.44 | +0.09 (+1.68%) | 7,665,023 |
| 15 Nov 2013 | CNY | 5.3 | 5.42 | 5.27 | 5.35 | 5.35 | +0.08 (+1.52%) | 8,397,262 |
| 14 Nov 2013 | CNY | 5.28 | 5.29 | 5.17 | 5.27 | 5.27 | -0.02 (-0.38%) | 6,455,315 |
| 13 Nov 2013 | CNY | 5.36 | 5.53 | 5.28 | 5.29 | 5.29 | -0.09 (-1.67%) | 5,881,096 |
| 12 Nov 2013 | CNY | 5.36 | 5.43 | 5.33 | 5.38 | 5.38 | -0.02 (-0.37%) | 5,134,900 |
| 11 Nov 2013 | CNY | 5.25 | 5.51 | 5.15 | 5.4 | 5.4 | +0.15 (+2.86%) | 7,883,428 |
