| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2013 | CNY | 7.0536 | 7.0536 | 6.8989 | 6.9398 | 6.9398 | -0.187 (-2.62%) | 12,533,742 |
| 5 Dec 2013 | CNY | 7.2038 | 7.3448 | 7.1127 | 7.1264 | 7.1264 | -0.077 (-1.07%) | 11,956,767 |
| 4 Dec 2013 | CNY | 7.2493 | 7.3539 | 7.0581 | 7.2038 | 7.2038 | -0.004 (-0.06%) | 15,307,713 |
| 3 Dec 2013 | CNY | 7.1127 | 7.2811 | 6.7714 | 7.2083 | 7.2083 | +0.082 (+1.15%) | 21,741,445 |
| 2 Dec 2013 | CNY | 7.7362 | 7.7362 | 7.1264 | 7.1264 | 7.1264 | -0.792 (-10.00%) | 32,835,672 |
| 29 Nov 2013 | CNY | 7.8682 | 8.1458 | 7.7863 | 7.9182 | 7.9182 | +0.091 (+1.16%) | 30,188,110 |
| 28 Nov 2013 | CNY | 7.9819 | 7.991 | 7.768 | 7.8272 | 7.8272 | -0.141 (-1.77%) | 25,355,357 |
| 27 Nov 2013 | CNY | 7.5633 | 8.0229 | 7.5132 | 7.9683 | 7.9683 | +0.364 (+4.79%) | 35,781,426 |
| 26 Nov 2013 | CNY | 7.4404 | 7.768 | 7.2447 | 7.6042 | 7.6042 | +0.141 (+1.89%) | 25,587,895 |
| 25 Nov 2013 | CNY | 7.4586 | 7.677 | 7.313 | 7.4632 | 7.4632 | +0.2 (+2.76%) | 23,209,311 |
| 22 Nov 2013 | CNY | 7.4814 | 7.718 | 7.2629 | 7.2629 | 7.2629 | -0.246 (-3.27%) | 24,729,719 |
| 21 Nov 2013 | CNY | 7.8409 | 7.8409 | 7.4768 | 7.5087 | 7.5087 | -0.332 (-4.24%) | 31,808,865 |
| 20 Nov 2013 | CNY | 7.313 | 8.0047 | 7.313 | 7.8409 | 7.8409 | +0.478 (+6.49%) | 42,255,525 |
| 19 Nov 2013 | CNY | 7.3721 | 7.536 | 7.1901 | 7.363 | 7.363 | -0.137 (-1.82%) | 25,873,526 |
| 18 Nov 2013 | CNY | 7.1218 | 7.7362 | 7.1218 | 7.4996 | 7.4996 | +0.41 (+5.78%) | 55,241,127 |
| 15 Nov 2013 | CNY | 6.8033 | 7.4768 | 6.735 | 7.09 | 7.09 | +0.287 (+4.21%) | 75,306,239 |
| 14 Nov 2013 | CNY | 6.2345 | 6.9034 | 6.1571 | 6.8033 | 6.8033 | +0.378 (+5.88%) | 45,682,294 |
| 13 Nov 2013 | CNY | 6.8261 | 6.9034 | 6.4119 | 6.4256 | 6.4256 | +0.15 (+2.39%) | 42,024,463 |
| 12 Nov 2013 | CNY | 6.2936 | 6.4119 | 6.2436 | 6.2754 | 6.2754 | -0.045 (-0.72%) | 11,115,297 |
| 11 Nov 2013 | CNY | 6.2345 | 6.4028 | 6.2163 | 6.3209 | 6.3209 | +0.127 (+2.06%) | 11,988,520 |
| 8 Nov 2013 | CNY | 6.148 | 6.3209 | 6.148 | 6.1935 | 6.1935 | -0.023 (-0.37%) | 11,350,917 |
| 7 Nov 2013 | CNY | 6.2845 | 6.3255 | 6.1434 | 6.2163 | 6.2163 | -0.118 (-1.87%) | 16,469,506 |
| 6 Nov 2013 | CNY | 6.462 | 6.5803 | 6.3255 | 6.3346 | 6.3346 | -0.155 (-2.38%) | 22,790,270 |
| 5 Nov 2013 | CNY | 6.4984 | 6.4984 | 6.2618 | 6.4893 | 6.4893 | -0.091 (-1.38%) | 25,933,868 |
| 4 Nov 2013 | CNY | 6.6759 | 6.7988 | 6.5485 | 6.5803 | 6.5803 | -0.073 (-1.09%) | 22,182,309 |
| 1 Nov 2013 | CNY | 6.7487 | 6.817 | 6.5075 | 6.6531 | 6.6531 | -0.1 (-1.48%) | 26,576,097 |
| 31 Oct 2013 | CNY | 6.8716 | 7.1218 | 6.7123 | 6.7532 | 6.7532 | -0.264 (-3.76%) | 43,903,372 |
| 30 Oct 2013 | CNY | 6.5075 | 7.1173 | 6.4711 | 7.0172 | 7.0172 | +0.437 (+6.64%) | 66,760,125 |
| 29 Oct 2013 | CNY | 6.553 | 6.644 | 6.189 | 6.5803 | 6.5803 | +0.009 (+0.14%) | 39,856,951 |
| 28 Oct 2013 | CNY | 6.2026 | 6.7123 | 6.148 | 6.5712 | 6.5712 | +0.428 (+6.96%) | 39,152,756 |
