| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2013 | CNY | 6.75 | 6.84 | 6.65 | 6.67 | 6.67 | -0.08 (-1.19%) | 12,697,008 |
| 25 Dec 2013 | CNY | 6.56 | 6.78 | 6.54 | 6.75 | 6.75 | +0.17 (+2.58%) | 11,959,801 |
| 24 Dec 2013 | CNY | 6.5 | 6.69 | 6.5 | 6.58 | 6.58 | +0.08 (+1.23%) | 10,742,419 |
| 23 Dec 2013 | CNY | 6.55 | 6.59 | 6.33 | 6.5 | 6.5 | -0.08 (-1.22%) | 9,451,853 |
| 20 Dec 2013 | CNY | 6.55 | 6.67 | 6.47 | 6.58 | 6.58 | -0.02 (-0.30%) | 12,518,677 |
| 19 Dec 2013 | CNY | 6.9 | 6.94 | 6.6 | 6.6 | 6.6 | -0.28 (-4.07%) | 18,931,501 |
| 18 Dec 2013 | CNY | 6.84 | 6.94 | 6.78 | 6.88 | 6.88 | +0.04 (+0.58%) | 15,440,076 |
| 17 Dec 2013 | CNY | 6.67 | 6.97 | 6.65 | 6.84 | 6.84 | +0.18 (+2.70%) | 27,307,964 |
| 16 Dec 2013 | CNY | 6.78 | 6.85 | 6.62 | 6.66 | 6.66 | -0.08 (-1.19%) | 11,783,208 |
| 13 Dec 2013 | CNY | 6.6 | 6.79 | 6.59 | 6.74 | 6.74 | +0.1 (+1.51%) | 14,737,772 |
| 12 Dec 2013 | CNY | 6.72 | 6.8 | 6.64 | 6.64 | 6.64 | -0.1 (-1.48%) | 10,826,595 |
| 11 Dec 2013 | CNY | 6.72 | 6.74 | 6.55 | 6.74 | 6.74 | +0.03 (+0.45%) | 15,112,863 |
| 10 Dec 2013 | CNY | 6.76 | 6.84 | 6.65 | 6.71 | 6.71 | -0.05 (-0.74%) | 13,499,198 |
| 9 Dec 2013 | CNY | 6.71 | 6.89 | 6.69 | 6.76 | 6.76 | +0.11 (+1.65%) | 13,183,283 |
| 6 Dec 2013 | CNY | 6.83 | 6.88 | 6.62 | 6.65 | 6.65 | -0.19 (-2.78%) | 20,073,187 |
| 5 Dec 2013 | CNY | 6.91 | 6.99 | 6.81 | 6.84 | 6.84 | -0.11 (-1.58%) | 25,940,998 |
| 4 Dec 2013 | CNY | 6.8 | 7.19 | 6.75 | 6.95 | 6.95 | +0.15 (+2.21%) | 50,884,441 |
| 3 Dec 2013 | CNY | 6.42 | 6.84 | 6.42 | 6.8 | 6.8 | +0.32 (+4.94%) | 18,693,629 |
| 2 Dec 2013 | CNY | 6.75 | 6.8 | 6.32 | 6.48 | 6.48 | -0.35 (-5.12%) | 25,266,525 |
| 29 Nov 2013 | CNY | 6.76 | 6.92 | 6.73 | 6.83 | 6.83 | +0.16 (+2.40%) | 32,502,845 |
| 28 Nov 2013 | CNY | 6.65 | 6.88 | 6.6 | 6.67 | 6.67 | -0.02 (-0.30%) | 25,860,135 |
| 27 Nov 2013 | CNY | 6.48 | 6.76 | 6.4 | 6.69 | 6.69 | +0.19 (+2.92%) | 26,726,508 |
| 26 Nov 2013 | CNY | 6.38 | 6.54 | 6.38 | 6.5 | 6.5 | +0.14 (+2.20%) | 17,308,553 |
| 25 Nov 2013 | CNY | 6.35 | 6.5 | 6.31 | 6.36 | 6.36 | 0.0 (0.0%) | 9,204,855 |
| 22 Nov 2013 | CNY | 6.45 | 6.46 | 6.27 | 6.36 | 6.36 | -0.09 (-1.40%) | 11,297,604 |
| 21 Nov 2013 | CNY | 6.41 | 6.56 | 6.4 | 6.45 | 6.45 | -0.01 (-0.15%) | 11,344,665 |
| 20 Nov 2013 | CNY | 6.5 | 6.64 | 6.41 | 6.46 | 6.46 | +0.09 (+1.41%) | 16,934,030 |
| 19 Nov 2013 | CNY | 6.34 | 6.38 | 6.24 | 6.37 | 6.37 | +0.04 (+0.63%) | 8,972,680 |
| 18 Nov 2013 | CNY | 6.2 | 6.4 | 6.15 | 6.33 | 6.33 | +0.19 (+3.09%) | 11,859,352 |
| 15 Nov 2013 | CNY | 6.08 | 6.24 | 6.04 | 6.14 | 6.14 | +0.08 (+1.32%) | 8,881,521 |
