| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2013 | CNY | 4.9629 | 5.0054 | 4.604 | 4.7221 | 4.7221 | -0.321 (-6.37%) | 19,213,838 |
| 19 Dec 2013 | CNY | 4.8401 | 5.2321 | 4.8307 | 5.0432 | 5.0432 | +0.212 (+4.40%) | 16,623,196 |
| 18 Dec 2013 | CNY | 4.8638 | 4.8968 | 4.7929 | 4.8307 | 4.8307 | -0.028 (-0.58%) | 3,719,945 |
| 17 Dec 2013 | CNY | 4.826 | 4.8968 | 4.7599 | 4.859 | 4.859 | +0.09 (+1.88%) | 5,552,916 |
| 16 Dec 2013 | CNY | 4.8307 | 4.8779 | 4.7268 | 4.7693 | 4.7693 | -0.061 (-1.27%) | 3,025,678 |
| 13 Dec 2013 | CNY | 4.7929 | 4.859 | 4.7363 | 4.8307 | 4.8307 | +0.033 (+0.69%) | 3,942,744 |
| 12 Dec 2013 | CNY | 4.7221 | 4.8071 | 4.6985 | 4.7976 | 4.7976 | +0.061 (+1.29%) | 3,314,209 |
| 11 Dec 2013 | CNY | 4.7929 | 4.8024 | 4.689 | 4.7363 | 4.7363 | -0.094 (-1.95%) | 4,293,981 |
| 10 Dec 2013 | CNY | 4.7504 | 4.8543 | 4.6938 | 4.8307 | 4.8307 | +0.085 (+1.79%) | 5,568,323 |
| 9 Dec 2013 | CNY | 4.7599 | 4.8165 | 4.7032 | 4.7457 | 4.7457 | -0.005 (-0.10%) | 6,423,649 |
| 6 Dec 2013 | CNY | 4.8071 | 4.8307 | 4.7221 | 4.7504 | 4.7504 | -0.071 (-1.47%) | 4,133,024 |
| 5 Dec 2013 | CNY | 4.8118 | 4.8968 | 4.7788 | 4.8213 | 4.8213 | -0.005 (-0.10%) | 4,611,770 |
| 4 Dec 2013 | CNY | 4.774 | 4.8826 | 4.7504 | 4.826 | 4.826 | +0.043 (+0.89%) | 5,090,291 |
| 3 Dec 2013 | CNY | 4.6513 | 4.8118 | 4.5804 | 4.7835 | 4.7835 | +0.104 (+2.22%) | 3,749,379 |
| 2 Dec 2013 | CNY | 4.9346 | 4.9629 | 4.6465 | 4.6796 | 4.6796 | -0.482 (-9.33%) | 11,116,752 |
| 29 Nov 2013 | CNY | 5.2132 | 5.2604 | 5.0999 | 5.1612 | 5.1612 | -0.043 (-0.82%) | 9,166,771 |
| 28 Nov 2013 | CNY | 5.2746 | 5.3124 | 5.1754 | 5.2037 | 5.2037 | -0.057 (-1.08%) | 6,773,439 |
| 27 Nov 2013 | CNY | 5.0999 | 5.284 | 5.081 | 5.2604 | 5.2604 | +0.151 (+2.96%) | 7,523,891 |
| 26 Nov 2013 | CNY | 5.0432 | 5.1093 | 4.9913 | 5.1093 | 5.1093 | +0.061 (+1.22%) | 4,988,186 |
| 25 Nov 2013 | CNY | 4.9676 | 5.0951 | 4.9676 | 5.0479 | 5.0479 | +0.033 (+0.66%) | 3,496,554 |
| 22 Nov 2013 | CNY | 5.0857 | 5.0951 | 5.0054 | 5.0149 | 5.0149 | -0.066 (-1.30%) | 3,631,952 |
| 21 Nov 2013 | CNY | 5.0621 | 5.0951 | 5.029 | 5.081 | 5.081 | -0.047 (-0.92%) | 4,305,416 |
| 20 Nov 2013 | CNY | 5.1849 | 5.251 | 5.0101 | 5.1282 | 5.1282 | +0.033 (+0.65%) | 8,112,954 |
| 19 Nov 2013 | CNY | 5.0668 | 5.1235 | 4.9818 | 5.0951 | 5.0951 | +0.043 (+0.84%) | 7,313,266 |
| 18 Nov 2013 | CNY | 4.8024 | 5.0763 | 4.7976 | 5.0526 | 5.0526 | +0.25 (+5.21%) | 8,104,646 |
| 15 Nov 2013 | CNY | 4.6796 | 4.8732 | 4.6749 | 4.8024 | 4.8024 | +0.095 (+2.01%) | 5,196,388 |
| 14 Nov 2013 | CNY | 4.7268 | 4.7929 | 4.5332 | 4.7079 | 4.7079 | -0.057 (-1.19%) | 7,543,560 |
| 13 Nov 2013 | CNY | 5.0007 | 5.0007 | 4.7646 | 4.7646 | 4.7646 | -0.26 (-5.17%) | 7,095,472 |
| 12 Nov 2013 | CNY | 5.0951 | 5.0999 | 4.911 | 5.0243 | 5.0243 | -0.085 (-1.66%) | 7,246,043 |
| 11 Nov 2013 | CNY | 4.9865 | 5.1612 | 4.8732 | 5.1093 | 5.1093 | +0.161 (+3.24%) | 7,996,438 |
