| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2013 | CNY | 4.3878 | 4.3878 | 4.2806 | 4.3469 | 4.3469 | -0.066 (-1.50%) | 13,405,623 |
| 26 Dec 2013 | CNY | 4.1429 | 4.4898 | 4.0918 | 4.4133 | 4.4133 | +0.276 (+6.66%) | 22,344,099 |
| 25 Dec 2013 | CNY | 4.1276 | 4.148 | 4.0969 | 4.1378 | 4.1378 | +0.005 (+0.12%) | 3,282,947 |
| 24 Dec 2013 | CNY | 4.102 | 4.1429 | 4.0765 | 4.1327 | 4.1327 | +0.046 (+1.13%) | 3,087,921 |
| 23 Dec 2013 | CNY | 4.1837 | 4.1837 | 4.051 | 4.0867 | 4.0867 | -0.056 (-1.36%) | 6,357,779 |
| 20 Dec 2013 | CNY | 4.1888 | 4.2041 | 4.1225 | 4.1429 | 4.1429 | -0.046 (-1.10%) | 5,433,447 |
| 19 Dec 2013 | CNY | 4.2143 | 4.2653 | 4.1837 | 4.1888 | 4.1888 | -0.005 (-0.12%) | 4,488,844 |
| 18 Dec 2013 | CNY | 4.2449 | 4.2704 | 4.1888 | 4.1939 | 4.1939 | -0.051 (-1.20%) | 3,316,990 |
| 17 Dec 2013 | CNY | 4.2704 | 4.301 | 4.199 | 4.2449 | 4.2449 | -0.031 (-0.72%) | 4,480,724 |
| 16 Dec 2013 | CNY | 4.2092 | 4.3469 | 4.1735 | 4.2755 | 4.2755 | +0.066 (+1.58%) | 11,728,540 |
| 13 Dec 2013 | CNY | 4.2092 | 4.2245 | 4.1633 | 4.2092 | 4.2092 | -0.031 (-0.72%) | 5,324,371 |
| 12 Dec 2013 | CNY | 4.2755 | 4.301 | 4.2347 | 4.2398 | 4.2398 | -0.036 (-0.83%) | 8,442,709 |
| 11 Dec 2013 | CNY | 4.2143 | 4.3061 | 4.2041 | 4.2755 | 4.2755 | +0.071 (+1.70%) | 13,398,999 |
| 10 Dec 2013 | CNY | 4.199 | 4.2296 | 4.1837 | 4.2041 | 4.2041 | +0.005 (+0.12%) | 5,725,602 |
| 9 Dec 2013 | CNY | 4.1786 | 4.2194 | 4.1735 | 4.199 | 4.199 | +0.02 (+0.49%) | 5,014,342 |
| 6 Dec 2013 | CNY | 4.2041 | 4.25 | 4.1633 | 4.1786 | 4.1786 | -0.015 (-0.36%) | 7,250,957 |
| 5 Dec 2013 | CNY | 4.2143 | 4.2551 | 4.1837 | 4.1939 | 4.1939 | -0.02 (-0.48%) | 6,877,291 |
| 4 Dec 2013 | CNY | 4.2143 | 4.2551 | 4.1735 | 4.2143 | 4.2143 | +0.02 (+0.49%) | 6,698,552 |
| 3 Dec 2013 | CNY | 4.1378 | 4.2041 | 4.1378 | 4.1939 | 4.1939 | +0.061 (+1.48%) | 4,893,294 |
| 2 Dec 2013 | CNY | 4.2347 | 4.2551 | 4.1276 | 4.1327 | 4.1327 | -0.148 (-3.46%) | 13,203,992 |
| 29 Nov 2013 | CNY | 4.2959 | 4.3418 | 4.2755 | 4.2806 | 4.2806 | -0.02 (-0.47%) | 7,991,994 |
| 28 Nov 2013 | CNY | 4.2347 | 4.3622 | 4.2296 | 4.301 | 4.301 | +0.066 (+1.57%) | 14,747,283 |
| 27 Nov 2013 | CNY | 4.2245 | 4.2857 | 4.1939 | 4.2347 | 4.2347 | 0.0 (0.0%) | 6,263,652 |
| 26 Nov 2013 | CNY | 4.2347 | 4.2551 | 4.1735 | 4.2347 | 4.2347 | 0.0 (0.0%) | 7,517,768 |
| 25 Nov 2013 | CNY | 4.25 | 4.2806 | 4.2245 | 4.2347 | 4.2347 | -0.025 (-0.60%) | 4,790,408 |
| 22 Nov 2013 | CNY | 4.3367 | 4.3367 | 4.2551 | 4.2602 | 4.2602 | -0.076 (-1.76%) | 7,587,044 |
| 21 Nov 2013 | CNY | 4.2704 | 4.3827 | 4.2143 | 4.3367 | 4.3367 | +0.071 (+1.67%) | 12,634,103 |
| 20 Nov 2013 | CNY | 4.301 | 4.3061 | 4.2449 | 4.2653 | 4.2653 | -0.015 (-0.36%) | 7,067,895 |
| 19 Nov 2013 | CNY | 4.3112 | 4.3214 | 4.2602 | 4.2806 | 4.2806 | -0.02 (-0.47%) | 5,027,047 |
| 18 Nov 2013 | CNY | 4.2296 | 4.3163 | 4.2296 | 4.301 | 4.301 | +0.076 (+1.81%) | 6,323,203 |
