| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2013 | CNY | 5.5313 | 5.65 | 5.4438 | 5.6188 | 5.6188 | +0.125 (+2.28%) | 6,585,078 |
| 9 Dec 2013 | CNY | 5.5938 | 5.6 | 5.4563 | 5.4938 | 5.4938 | -0.087 (-1.57%) | 5,040,576 |
| 6 Dec 2013 | CNY | 5.6375 | 5.7313 | 5.5563 | 5.5813 | 5.5813 | -0.087 (-1.54%) | 6,229,000 |
| 5 Dec 2013 | CNY | 5.4 | 5.8313 | 5.3688 | 5.6688 | 5.6688 | +0.281 (+5.22%) | 9,199,793 |
| 4 Dec 2013 | CNY | 5.2563 | 5.4 | 5.2188 | 5.3875 | 5.3875 | +0.125 (+2.38%) | 5,664,000 |
| 3 Dec 2013 | CNY | 5.1875 | 5.275 | 5.0688 | 5.2625 | 5.2625 | +0.087 (+1.69%) | 6,614,065 |
| 2 Dec 2013 | CNY | 4.9438 | 5.2438 | 4.9438 | 5.175 | 5.175 | +0.062 (+1.22%) | 5,487,100 |
| 29 Nov 2013 | CNY | 5.1875 | 5.1875 | 5.0813 | 5.1125 | 5.1125 | -0.05 (-0.97%) | 3,533,928 |
| 28 Nov 2013 | CNY | 5.2188 | 5.2625 | 5.1313 | 5.1625 | 5.1625 | +0.006 (+0.12%) | 3,431,331 |
| 27 Nov 2013 | CNY | 5.1313 | 5.1813 | 5.0875 | 5.1563 | 5.1563 | +0.019 (+0.37%) | 4,865,241 |
| 26 Nov 2013 | CNY | 5.15 | 5.2063 | 5.1125 | 5.1375 | 5.1375 | -0.019 (-0.36%) | 2,786,832 |
| 25 Nov 2013 | CNY | 5.1063 | 5.2 | 5.0625 | 5.1563 | 5.1563 | -0.019 (-0.36%) | 4,492,532 |
| 22 Nov 2013 | CNY | 5.225 | 5.3 | 5.1375 | 5.175 | 5.175 | -0.05 (-0.96%) | 3,566,004 |
| 21 Nov 2013 | CNY | 5.1313 | 5.2375 | 5.05 | 5.225 | 5.225 | +0.075 (+1.46%) | 3,879,492 |
| 20 Nov 2013 | CNY | 5.1875 | 5.1875 | 5.0625 | 5.15 | 5.15 | -0.006 (-0.12%) | 4,257,705 |
| 19 Nov 2013 | CNY | 5.2375 | 5.25 | 5.1375 | 5.1563 | 5.1563 | -0.05 (-0.96%) | 6,026,318 |
| 18 Nov 2013 | CNY | 5.15 | 5.2375 | 5.075 | 5.2063 | 5.2063 | +0.131 (+2.59%) | 7,160,684 |
| 15 Nov 2013 | CNY | 5.05 | 5.125 | 5.0438 | 5.075 | 5.075 | -0.013 (-0.25%) | 5,194,451 |
| 14 Nov 2013 | CNY | 4.9688 | 5.1625 | 4.9688 | 5.0875 | 5.0875 | +0.087 (+1.75%) | 6,035,120 |
| 13 Nov 2013 | CNY | 5.0063 | 5.0438 | 4.9438 | 5 | 5 | -0.037 (-0.74%) | 6,512,425 |
| 12 Nov 2013 | CNY | 5.0625 | 5.1938 | 5 | 5.0375 | 5.0375 | -0.037 (-0.74%) | 9,495,012 |
| 11 Nov 2013 | CNY | 5.0563 | 5.1188 | 4.9875 | 5.075 | 5.075 | +0.006 (+0.12%) | 10,599,576 |
| 8 Nov 2013 | CNY | 4.9 | 5.1188 | 4.8438 | 5.0688 | 5.0688 | +0.175 (+3.58%) | 18,109,262 |
| 7 Nov 2013 | CNY | 4.7 | 4.8938 | 4.6625 | 4.8938 | 4.8938 | +0.144 (+3.03%) | 13,174,230 |
| 6 Nov 2013 | CNY | 4.65 | 4.75 | 4.5438 | 4.75 | 4.75 | +0.119 (+2.56%) | 14,594,800 |
| 5 Nov 2013 | CNY | 4.5 | 4.6313 | 4.475 | 4.6313 | 4.6313 | +0.113 (+2.49%) | 7,958,332 |
| 4 Nov 2013 | CNY | 4.5625 | 4.575 | 4.4125 | 4.5188 | 4.5188 | -0.05 (-1.09%) | 6,379,504 |
| 1 Nov 2013 | CNY | 4.6438 | 4.6625 | 4.5625 | 4.5688 | 4.5688 | -0.069 (-1.48%) | 7,269,262 |
| 31 Oct 2013 | CNY | 4.5625 | 4.65 | 4.525 | 4.6375 | 4.6375 | +0.056 (+1.23%) | 10,525,980 |
| 30 Oct 2013 | CNY | 4.5 | 4.7 | 4.45 | 4.5813 | 4.5813 | +0.081 (+1.81%) | 13,880,033 |
