| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2013 | CNY | 6.365 | 6.46 | 6.255 | 6.3 | 6.3 | -0.065 (-1.02%) | 5,894,674 |
| 26 Dec 2013 | CNY | 6.355 | 6.46 | 6.225 | 6.365 | 6.365 | +0.015 (+0.24%) | 7,834,970 |
| 25 Dec 2013 | CNY | 6.15 | 6.37 | 6.07 | 6.35 | 6.35 | +0.175 (+2.83%) | 7,422,000 |
| 24 Dec 2013 | CNY | 6.06 | 6.195 | 5.97 | 6.175 | 6.175 | +0.155 (+2.57%) | 4,574,338 |
| 23 Dec 2013 | CNY | 5.8 | 6.16 | 5.775 | 6.02 | 6.02 | +0.245 (+4.24%) | 6,659,824 |
| 20 Dec 2013 | CNY | 5.765 | 5.825 | 5.715 | 5.775 | 5.775 | -0.03 (-0.52%) | 1,829,886 |
| 19 Dec 2013 | CNY | 5.96 | 5.995 | 5.76 | 5.805 | 5.805 | -0.155 (-2.60%) | 2,749,148 |
| 18 Dec 2013 | CNY | 5.945 | 6.065 | 5.9 | 5.96 | 5.96 | +0.005 (+0.08%) | 2,562,734 |
| 17 Dec 2013 | CNY | 6.135 | 6.135 | 5.935 | 5.955 | 5.955 | -0.055 (-0.92%) | 4,721,248 |
| 16 Dec 2013 | CNY | 5.89 | 6.09 | 5.825 | 6.01 | 6.01 | +0.15 (+2.56%) | 6,384,734 |
| 13 Dec 2013 | CNY | 5.795 | 5.88 | 5.735 | 5.86 | 5.86 | +0.035 (+0.60%) | 2,349,028 |
| 12 Dec 2013 | CNY | 5.835 | 5.89 | 5.8 | 5.825 | 5.825 | -0.01 (-0.17%) | 1,916,220 |
| 11 Dec 2013 | CNY | 5.95 | 5.95 | 5.78 | 5.835 | 5.835 | -0.11 (-1.85%) | 3,057,286 |
| 10 Dec 2013 | CNY | 6.105 | 6.195 | 5.9 | 5.945 | 5.945 | -0.16 (-2.62%) | 5,074,914 |
| 9 Dec 2013 | CNY | 6.05 | 6.21 | 6.015 | 6.105 | 6.105 | +0.105 (+1.75%) | 3,712,176 |
| 6 Dec 2013 | CNY | 6.075 | 6.2 | 6 | 6 | 6 | -0.06 (-0.99%) | 3,539,628 |
| 5 Dec 2013 | CNY | 6.085 | 6.14 | 6.02 | 6.06 | 6.06 | -0.075 (-1.22%) | 4,423,284 |
| 4 Dec 2013 | CNY | 5.925 | 6.17 | 5.85 | 6.135 | 6.135 | +0.185 (+3.11%) | 9,215,078 |
| 3 Dec 2013 | CNY | 5.78 | 6 | 5.695 | 5.95 | 5.95 | +0.145 (+2.50%) | 7,335,266 |
| 2 Dec 2013 | CNY | 6.21 | 6.22 | 5.665 | 5.805 | 5.805 | -0.44 (-7.05%) | 7,832,682 |
| 29 Nov 2013 | CNY | 6.065 | 6.38 | 6.01 | 6.245 | 6.245 | +0.145 (+2.38%) | 10,832,212 |
| 28 Nov 2013 | CNY | 5.975 | 6.24 | 5.915 | 6.1 | 6.1 | +0.125 (+2.09%) | 10,518,350 |
| 27 Nov 2013 | CNY | 5.885 | 5.99 | 5.825 | 5.975 | 5.975 | +0.135 (+2.31%) | 8,711,996 |
| 26 Nov 2013 | CNY | 5.375 | 5.87 | 5.375 | 5.84 | 5.84 | +0.125 (+2.19%) | 5,966,332 |
| 25 Nov 2013 | CNY | 5.645 | 5.815 | 5.635 | 5.715 | 5.715 | +0.07 (+1.24%) | 3,260,082 |
| 22 Nov 2013 | CNY | 5.85 | 5.85 | 5.605 | 5.645 | 5.645 | -0.15 (-2.59%) | 3,654,380 |
| 21 Nov 2013 | CNY | 5.8 | 5.85 | 5.74 | 5.795 | 5.795 | -0.01 (-0.17%) | 4,716,252 |
| 20 Nov 2013 | CNY | 5.735 | 5.885 | 5.715 | 5.805 | 5.805 | +0.07 (+1.22%) | 6,640,058 |
| 19 Nov 2013 | CNY | 5.825 | 5.905 | 5.67 | 5.735 | 5.735 | -0.01 (-0.17%) | 5,053,678 |
| 18 Nov 2013 | CNY | 5.69 | 5.825 | 5.685 | 5.745 | 5.745 | +0.095 (+1.68%) | 6,153,830 |
