| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2013 | CNY | 4.08 | 4.1 | 3.98 | 4 | 4 | -0.07 (-1.72%) | 5,966,197 |
| 25 Dec 2013 | CNY | 4.09 | 4.1 | 4.03 | 4.07 | 4.07 | -0.01 (-0.25%) | 4,530,680 |
| 24 Dec 2013 | CNY | 4.1 | 4.15 | 4.07 | 4.08 | 4.08 | -0.02 (-0.49%) | 3,834,508 |
| 23 Dec 2013 | CNY | 4.13 | 4.13 | 4.06 | 4.1 | 4.1 | -0.03 (-0.73%) | 3,809,779 |
| 20 Dec 2013 | CNY | 4.07 | 4.15 | 4.01 | 4.13 | 4.13 | +0.06 (+1.47%) | 8,392,969 |
| 19 Dec 2013 | CNY | 4.17 | 4.18 | 4.07 | 4.07 | 4.07 | -0.07 (-1.69%) | 6,198,631 |
| 18 Dec 2013 | CNY | 4.18 | 4.19 | 4.1 | 4.14 | 4.14 | -0.04 (-0.96%) | 5,952,881 |
| 17 Dec 2013 | CNY | 4.3 | 4.31 | 4.16 | 4.18 | 4.18 | -0.11 (-2.56%) | 10,745,316 |
| 16 Dec 2013 | CNY | 4.2 | 4.3 | 4.19 | 4.29 | 4.29 | +0.11 (+2.63%) | 17,026,492 |
| 13 Dec 2013 | CNY | 4.18 | 4.21 | 4.15 | 4.18 | 4.18 | -0.01 (-0.24%) | 4,310,137 |
| 12 Dec 2013 | CNY | 4.2 | 4.24 | 4.16 | 4.19 | 4.19 | -0.04 (-0.95%) | 7,231,584 |
| 11 Dec 2013 | CNY | 4.28 | 4.28 | 4.19 | 4.23 | 4.23 | -0.04 (-0.94%) | 6,947,388 |
| 10 Dec 2013 | CNY | 4.3 | 4.3 | 4.23 | 4.27 | 4.27 | -0.03 (-0.70%) | 7,991,951 |
| 9 Dec 2013 | CNY | 4.26 | 4.35 | 4.26 | 4.3 | 4.3 | +0.04 (+0.94%) | 14,176,808 |
| 6 Dec 2013 | CNY | 4.2 | 4.34 | 4.17 | 4.26 | 4.26 | +0.05 (+1.19%) | 15,539,910 |
| 5 Dec 2013 | CNY | 4.18 | 4.22 | 4.16 | 4.21 | 4.21 | +0.02 (+0.48%) | 7,385,328 |
| 4 Dec 2013 | CNY | 4.12 | 4.22 | 4.1 | 4.19 | 4.19 | +0.07 (+1.70%) | 10,868,192 |
| 3 Dec 2013 | CNY | 4.06 | 4.12 | 4 | 4.12 | 4.12 | +0.06 (+1.48%) | 7,467,690 |
| 2 Dec 2013 | CNY | 4.18 | 4.22 | 4 | 4.06 | 4.06 | -0.17 (-4.02%) | 12,801,267 |
| 29 Nov 2013 | CNY | 4.28 | 4.32 | 4.22 | 4.23 | 4.23 | -0.05 (-1.17%) | 8,781,525 |
| 28 Nov 2013 | CNY | 4.21 | 4.3 | 4.18 | 4.28 | 4.28 | +0.09 (+2.15%) | 14,222,830 |
| 27 Nov 2013 | CNY | 4.18 | 4.22 | 4.12 | 4.19 | 4.19 | -0.01 (-0.24%) | 10,316,269 |
| 26 Nov 2013 | CNY | 4.2 | 4.25 | 4.18 | 4.2 | 4.2 | -0.01 (-0.24%) | 8,288,275 |
| 25 Nov 2013 | CNY | 4.24 | 4.33 | 4.2 | 4.21 | 4.21 | -0.03 (-0.71%) | 15,573,183 |
| 22 Nov 2013 | CNY | 4.24 | 4.35 | 4.19 | 4.24 | 4.24 | +0.05 (+1.19%) | 25,821,036 |
| 21 Nov 2013 | CNY | 4.11 | 4.25 | 4.06 | 4.19 | 4.19 | +0.08 (+1.95%) | 14,288,056 |
| 20 Nov 2013 | CNY | 4.1 | 4.16 | 4.08 | 4.11 | 4.11 | +0.03 (+0.74%) | 5,577,717 |
| 19 Nov 2013 | CNY | 4.11 | 4.11 | 4.05 | 4.08 | 4.08 | -0.04 (-0.97%) | 7,235,953 |
| 18 Nov 2013 | CNY | 4.03 | 4.16 | 4.02 | 4.12 | 4.12 | +0.1 (+2.49%) | 11,704,468 |
| 15 Nov 2013 | CNY | 4 | 4.07 | 3.97 | 4.02 | 4.02 | +0.04 (+1.01%) | 8,120,499 |
