| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2013 | CNY | 4.2167 | 4.275 | 4.1583 | 4.2667 | 4.2667 | +0.075 (+1.79%) | 3,526,496 |
| 26 Dec 2013 | CNY | 4.275 | 4.2833 | 4.1667 | 4.1917 | 4.1917 | -0.083 (-1.95%) | 2,154,056 |
| 25 Dec 2013 | CNY | 4.2417 | 4.2833 | 4.2167 | 4.275 | 4.275 | +0.058 (+1.38%) | 2,214,777 |
| 24 Dec 2013 | CNY | 4.2167 | 4.2833 | 4.1667 | 4.2167 | 4.2167 | +0.033 (+0.80%) | 2,551,684 |
| 23 Dec 2013 | CNY | 4.25 | 4.275 | 4.1333 | 4.1833 | 4.1833 | -0.05 (-1.18%) | 3,482,934 |
| 20 Dec 2013 | CNY | 4.2917 | 4.3 | 4.2167 | 4.2333 | 4.2333 | -0.042 (-0.98%) | 4,452,147 |
| 19 Dec 2013 | CNY | 4.275 | 4.325 | 4.2333 | 4.275 | 4.275 | -0.008 (-0.19%) | 3,100,700 |
| 18 Dec 2013 | CNY | 4.2333 | 4.2833 | 4.225 | 4.2833 | 4.2833 | +0.033 (+0.78%) | 2,957,100 |
| 17 Dec 2013 | CNY | 4.2917 | 4.3167 | 4.2333 | 4.25 | 4.25 | -0.05 (-1.16%) | 4,024,797 |
| 16 Dec 2013 | CNY | 4.4083 | 4.4667 | 4.3 | 4.3 | 4.3 | -0.117 (-2.64%) | 4,965,585 |
| 13 Dec 2013 | CNY | 4.375 | 4.4167 | 4.3417 | 4.4167 | 4.4167 | +0.025 (+0.57%) | 4,042,288 |
| 12 Dec 2013 | CNY | 4.3833 | 4.4333 | 4.3667 | 4.3917 | 4.3917 | 0.0 (0.0%) | 4,954,641 |
| 11 Dec 2013 | CNY | 4.4917 | 4.4917 | 4.3417 | 4.3917 | 4.3917 | -0.133 (-2.95%) | 9,593,275 |
| 10 Dec 2013 | CNY | 4.4333 | 4.575 | 4.4167 | 4.525 | 4.525 | +0.092 (+2.07%) | 15,554,030 |
| 9 Dec 2013 | CNY | 4.4083 | 4.5 | 4.4083 | 4.4333 | 4.4333 | +0.033 (+0.76%) | 5,965,861 |
| 6 Dec 2013 | CNY | 4.3833 | 4.5083 | 4.3667 | 4.4 | 4.4 | +0.008 (+0.19%) | 9,456,981 |
| 5 Dec 2013 | CNY | 4.3667 | 4.4 | 4.325 | 4.3917 | 4.3917 | +0.025 (+0.57%) | 7,086,979 |
| 4 Dec 2013 | CNY | 4.2667 | 4.4167 | 4.2333 | 4.3667 | 4.3667 | +0.108 (+2.55%) | 10,425,420 |
| 3 Dec 2013 | CNY | 4.2 | 4.2667 | 4.1667 | 4.2583 | 4.2583 | +0.05 (+1.19%) | 3,847,172 |
| 2 Dec 2013 | CNY | 4.2917 | 4.325 | 4.125 | 4.2083 | 4.2083 | -0.117 (-2.70%) | 7,504,454 |
| 29 Nov 2013 | CNY | 4.3167 | 4.35 | 4.3 | 4.325 | 4.325 | +0.008 (+0.19%) | 4,390,753 |
| 28 Nov 2013 | CNY | 4.3 | 4.3583 | 4.2833 | 4.3167 | 4.3167 | +0.008 (+0.19%) | 6,857,811 |
| 27 Nov 2013 | CNY | 4.275 | 4.3167 | 4.2583 | 4.3083 | 4.3083 | +0.033 (+0.78%) | 4,336,060 |
| 26 Nov 2013 | CNY | 4.25 | 4.2917 | 4.2333 | 4.275 | 4.275 | +0.033 (+0.79%) | 3,182,706 |
| 25 Nov 2013 | CNY | 4.2417 | 4.2833 | 4.2167 | 4.2417 | 4.2417 | -0.008 (-0.20%) | 3,290,769 |
| 22 Nov 2013 | CNY | 4.2583 | 4.2833 | 4.2167 | 4.25 | 4.25 | -0.008 (-0.19%) | 3,282,170 |
| 21 Nov 2013 | CNY | 4.2833 | 4.2833 | 4.2167 | 4.2583 | 4.2583 | -0.025 (-0.58%) | 4,270,425 |
| 20 Nov 2013 | CNY | 4.2333 | 4.2917 | 4.2333 | 4.2833 | 4.2833 | +0.033 (+0.78%) | 3,565,768 |
| 19 Nov 2013 | CNY | 4.2583 | 4.2917 | 4.2167 | 4.25 | 4.25 | 0.0 (0.0%) | 4,411,659 |
| 18 Nov 2013 | CNY | 4.1667 | 4.25 | 4.1667 | 4.25 | 4.25 | +0.083 (+2.00%) | 5,000,559 |
