| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2013 | CNY | 5.28 | 5.55 | 5.205 | 5.38 | 5.38 | -0.005 (-0.09%) | 24,124,266 |
| 25 Dec 2013 | CNY | 4.88 | 5.41 | 4.88 | 5.385 | 5.385 | +0.45 (+9.12%) | 26,878,458 |
| 24 Dec 2013 | CNY | 4.93 | 4.975 | 4.79 | 4.935 | 4.935 | +0.01 (+0.20%) | 10,435,572 |
| 23 Dec 2013 | CNY | 4.725 | 4.98 | 4.7 | 4.925 | 4.925 | +0.18 (+3.79%) | 13,920,986 |
| 20 Dec 2013 | CNY | 4.55 | 5 | 4.41 | 4.745 | 4.745 | +0.195 (+4.29%) | 19,257,282 |
| 19 Dec 2013 | CNY | 4.615 | 4.67 | 4.515 | 4.55 | 4.55 | -0.09 (-1.94%) | 7,701,620 |
| 18 Dec 2013 | CNY | 4.57 | 4.69 | 4.535 | 4.64 | 4.64 | +0.07 (+1.53%) | 7,525,512 |
| 17 Dec 2013 | CNY | 4.71 | 4.71 | 4.535 | 4.57 | 4.57 | -0.145 (-3.08%) | 9,582,206 |
| 16 Dec 2013 | CNY | 4.74 | 4.83 | 4.58 | 4.715 | 4.715 | 0.0 (0.0%) | 20,432,112 |
| 13 Dec 2013 | CNY | 4.585 | 4.75 | 4.52 | 4.715 | 4.715 | +0.13 (+2.84%) | 16,595,014 |
| 12 Dec 2013 | CNY | 4.385 | 4.635 | 4.37 | 4.585 | 4.585 | +0.185 (+4.20%) | 23,799,584 |
| 11 Dec 2013 | CNY | 4.315 | 4.4 | 4.21 | 4.4 | 4.4 | +0.095 (+2.21%) | 13,603,908 |
| 10 Dec 2013 | CNY | 4.37 | 4.425 | 4.26 | 4.305 | 4.305 | -0.06 (-1.37%) | 9,375,560 |
| 9 Dec 2013 | CNY | 4.325 | 4.45 | 4.29 | 4.365 | 4.365 | +0.04 (+0.92%) | 7,710,852 |
| 6 Dec 2013 | CNY | 4.525 | 4.525 | 4.295 | 4.325 | 4.325 | -0.065 (-1.48%) | 19,368,780 |
| 5 Dec 2013 | CNY | 4.28 | 4.48 | 4.24 | 4.39 | 4.39 | +0.095 (+2.21%) | 19,761,850 |
| 4 Dec 2013 | CNY | 4.04 | 4.335 | 4.005 | 4.295 | 4.295 | +0.255 (+6.31%) | 20,620,308 |
| 3 Dec 2013 | CNY | 3.84 | 4.045 | 3.84 | 4.04 | 4.04 | +0.185 (+4.80%) | 6,777,770 |
| 2 Dec 2013 | CNY | 4.045 | 4.1 | 3.85 | 3.855 | 3.855 | -0.295 (-7.11%) | 12,619,676 |
| 29 Nov 2013 | CNY | 4.1 | 4.245 | 4.095 | 4.15 | 4.15 | +0.095 (+2.34%) | 11,081,014 |
| 28 Nov 2013 | CNY | 4.075 | 4.125 | 4.03 | 4.055 | 4.055 | -0.035 (-0.86%) | 6,826,078 |
| 27 Nov 2013 | CNY | 4.03 | 4.135 | 4.005 | 4.09 | 4.09 | +0.11 (+2.76%) | 11,776,242 |
| 26 Nov 2013 | CNY | 3.96 | 4 | 3.9 | 3.98 | 3.98 | +0.02 (+0.51%) | 6,450,090 |
| 25 Nov 2013 | CNY | 4.04 | 4.07 | 3.93 | 3.96 | 3.96 | -0.115 (-2.82%) | 7,300,088 |
| 22 Nov 2013 | CNY | 4.005 | 4.145 | 3.92 | 4.075 | 4.075 | +0.085 (+2.13%) | 13,329,980 |
| 21 Nov 2013 | CNY | 4.125 | 4.195 | 3.94 | 3.99 | 3.99 | -0.13 (-3.16%) | 18,167,908 |
| 20 Nov 2013 | CNY | 3.99 | 4.125 | 3.955 | 4.12 | 4.12 | +0.18 (+4.57%) | 14,098,562 |
| 19 Nov 2013 | CNY | 3.94 | 3.995 | 3.915 | 3.94 | 3.94 | -0.04 (-1.01%) | 6,844,032 |
| 18 Nov 2013 | CNY | 3.94 | 4.015 | 3.875 | 3.98 | 3.98 | +0.045 (+1.14%) | 9,743,904 |
| 15 Nov 2013 | CNY | 3.77 | 3.985 | 3.755 | 3.935 | 3.935 | +0.145 (+3.83%) | 10,891,594 |
