| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2013 | CNY | 3.9678 | 4.1081 | 3.9519 | 4.0156 | 4.0156 | +0.08 (+2.02%) | 16,932,191 |
| 25 Dec 2013 | CNY | 3.8754 | 3.9487 | 3.8244 | 3.936 | 3.936 | +0.092 (+2.41%) | 11,608,450 |
| 24 Dec 2013 | CNY | 3.8117 | 3.8722 | 3.7288 | 3.8435 | 3.8435 | +0.064 (+1.69%) | 13,434,832 |
| 23 Dec 2013 | CNY | 3.7798 | 3.7798 | 3.7798 | 3.7798 | 3.7798 | 0.0 (0.0%) | 0 |
| 20 Dec 2013 | CNY | 3.7129 | 3.8467 | 3.6428 | 3.7798 | 3.7798 | +0.035 (+0.94%) | 18,748,510 |
| 19 Dec 2013 | CNY | 3.7862 | 3.8308 | 3.5886 | 3.7447 | 3.7447 | -0.035 (-0.93%) | 18,218,425 |
| 18 Dec 2013 | CNY | 3.7129 | 3.8977 | 3.6874 | 3.7798 | 3.7798 | +0.022 (+0.59%) | 18,537,265 |
| 17 Dec 2013 | CNY | 3.8882 | 4.0061 | 3.7575 | 3.7575 | 3.7575 | -0.417 (-10%) | 29,172,872 |
| 16 Dec 2013 | CNY | 4.175 | 4.175 | 4.175 | 4.175 | 4.175 | 0.0 (0.0%) | 0 |
| 13 Dec 2013 | CNY | 4.175 | 4.175 | 4.175 | 4.175 | 4.175 | 0.0 (0.0%) | 0 |
| 12 Dec 2013 | CNY | 4.175 | 4.175 | 4.175 | 4.175 | 4.175 | 0.0 (0.0%) | 0 |
| 11 Dec 2013 | CNY | 4.175 | 4.175 | 4.175 | 4.175 | 4.175 | 0.0 (0.0%) | 0 |
| 10 Dec 2013 | CNY | 4.3567 | 4.3567 | 4.1686 | 4.175 | 4.175 | -0.188 (-4.31%) | 23,829,258 |
| 9 Dec 2013 | CNY | 4.2865 | 4.363 | 4.1591 | 4.363 | 4.363 | +0.102 (+2.39%) | 31,757,361 |
| 6 Dec 2013 | CNY | 4.0571 | 4.4236 | 3.9997 | 4.261 | 4.261 | +0.236 (+5.86%) | 57,425,668 |
| 5 Dec 2013 | CNY | 3.9296 | 4.073 | 3.9073 | 4.0252 | 4.0252 | +0.067 (+1.69%) | 19,242,520 |
| 4 Dec 2013 | CNY | 3.9168 | 4.1336 | 3.8977 | 3.9583 | 3.9583 | +0.016 (+0.41%) | 30,507,490 |
| 3 Dec 2013 | CNY | 3.7926 | 3.9838 | 3.732 | 3.9423 | 3.9423 | +0.115 (+3.00%) | 27,157,524 |
| 2 Dec 2013 | CNY | 3.6332 | 4.0156 | 3.5758 | 3.8276 | 3.8276 | +0.121 (+3.27%) | 39,465,936 |
| 29 Nov 2013 | CNY | 3.6938 | 3.783 | 3.6906 | 3.7065 | 3.7065 | 0.0 (0.0%) | 12,038,505 |
| 28 Nov 2013 | CNY | 3.6938 | 3.7384 | 3.6651 | 3.7065 | 3.7065 | +0.003 (+0.09%) | 11,055,843 |
| 27 Nov 2013 | CNY | 3.6236 | 3.7193 | 3.5695 | 3.7033 | 3.7033 | +0.076 (+2.11%) | 17,273,940 |
| 26 Nov 2013 | CNY | 3.6236 | 3.6587 | 3.6045 | 3.6268 | 3.6268 | 0.0 (0.0%) | 9,216,022 |
| 25 Nov 2013 | CNY | 3.7575 | 3.7607 | 3.6173 | 3.6268 | 3.6268 | -0.14 (-3.72%) | 13,601,725 |
| 22 Nov 2013 | CNY | 3.7575 | 3.8244 | 3.6969 | 3.7671 | 3.7671 | +0.016 (+0.43%) | 8,528,759 |
| 21 Nov 2013 | CNY | 3.8276 | 3.8276 | 3.7288 | 3.7511 | 3.7511 | -0.083 (-2.16%) | 8,620,870 |
| 20 Nov 2013 | CNY | 3.7479 | 3.8786 | 3.681 | 3.834 | 3.834 | +0.105 (+2.82%) | 13,528,506 |
| 19 Nov 2013 | CNY | 3.7543 | 3.8181 | 3.7033 | 3.7288 | 3.7288 | -0.038 (-1.02%) | 9,945,140 |
| 18 Nov 2013 | CNY | 3.7639 | 3.8212 | 3.732 | 3.7671 | 3.7671 | -0.009 (-0.25%) | 13,822,944 |
| 15 Nov 2013 | CNY | 3.6332 | 3.8085 | 3.5599 | 3.7766 | 3.7766 | +0.128 (+3.49%) | 19,496,272 |
