| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2013 | CNY | 4.5833 | 4.6285 | 4.4722 | 4.4965 | 4.4965 | -0.118 (-2.56%) | 1,795,775 |
| 19 Dec 2013 | CNY | 4.6458 | 4.6736 | 4.5903 | 4.6146 | 4.6146 | 0.0 (0.0%) | 1,432,117 |
| 18 Dec 2013 | CNY | 4.5729 | 4.6458 | 4.5729 | 4.6146 | 4.6146 | +0.007 (+0.15%) | 1,419,096 |
| 17 Dec 2013 | CNY | 4.6181 | 4.6493 | 4.6007 | 4.6076 | 4.6076 | +0.003 (+0.07%) | 1,521,011 |
| 16 Dec 2013 | CNY | 4.7222 | 4.7569 | 4.5764 | 4.6042 | 4.6042 | -0.146 (-3.07%) | 2,382,799 |
| 13 Dec 2013 | CNY | 4.7396 | 4.7604 | 4.6701 | 4.75 | 4.75 | +0.024 (+0.51%) | 2,007,115 |
| 12 Dec 2013 | CNY | 4.7153 | 4.7674 | 4.6632 | 4.7257 | 4.7257 | +0.028 (+0.59%) | 1,982,367 |
| 11 Dec 2013 | CNY | 4.8194 | 4.8194 | 4.6632 | 4.6979 | 4.6979 | -0.097 (-2.03%) | 2,723,374 |
| 10 Dec 2013 | CNY | 4.7847 | 4.8333 | 4.7604 | 4.7951 | 4.7951 | +0.017 (+0.36%) | 3,247,672 |
| 9 Dec 2013 | CNY | 4.6875 | 4.8021 | 4.6875 | 4.7778 | 4.7778 | +0.094 (+2.00%) | 2,646,864 |
| 6 Dec 2013 | CNY | 4.7014 | 4.7569 | 4.6701 | 4.684 | 4.684 | -0.045 (-0.96%) | 1,410,621 |
| 5 Dec 2013 | CNY | 4.7049 | 4.7569 | 4.6632 | 4.7292 | 4.7292 | +0.059 (+1.27%) | 2,416,714 |
| 4 Dec 2013 | CNY | 4.559 | 4.7292 | 4.559 | 4.6701 | 4.6701 | +0.073 (+1.59%) | 2,913,151 |
| 3 Dec 2013 | CNY | 4.4792 | 4.6215 | 4.4306 | 4.5972 | 4.5972 | +0.09 (+2.00%) | 3,200,676 |
| 2 Dec 2013 | CNY | 4.8264 | 4.8507 | 4.5069 | 4.5069 | 4.5069 | -0.5 (-9.99%) | 7,559,997 |
| 29 Nov 2013 | CNY | 4.8924 | 5.0174 | 4.8611 | 5.0069 | 5.0069 | +0.146 (+3.00%) | 5,032,837 |
| 28 Nov 2013 | CNY | 4.8958 | 4.9097 | 4.8472 | 4.8611 | 4.8611 | -0.007 (-0.14%) | 3,085,467 |
| 27 Nov 2013 | CNY | 4.8611 | 4.9201 | 4.8438 | 4.8681 | 4.8681 | -0.007 (-0.14%) | 2,215,131 |
| 26 Nov 2013 | CNY | 4.7778 | 4.9097 | 4.7778 | 4.875 | 4.875 | +0.052 (+1.08%) | 2,388,530 |
| 25 Nov 2013 | CNY | 4.7569 | 4.8576 | 4.7569 | 4.8229 | 4.8229 | +0.031 (+0.65%) | 1,341,852 |
| 22 Nov 2013 | CNY | 4.8333 | 4.8576 | 4.7778 | 4.7917 | 4.7917 | -0.056 (-1.14%) | 2,285,550 |
| 21 Nov 2013 | CNY | 4.8854 | 4.9028 | 4.7083 | 4.8472 | 4.8472 | -0.056 (-1.13%) | 3,432,553 |
| 20 Nov 2013 | CNY | 4.8611 | 4.9201 | 4.8472 | 4.9028 | 4.9028 | -0.004 (-0.07%) | 4,069,054 |
| 19 Nov 2013 | CNY | 4.8924 | 4.941 | 4.7986 | 4.9063 | 4.9063 | -0.115 (-2.28%) | 7,838,694 |
| 18 Nov 2013 | CNY | 4.9479 | 5.3854 | 4.8403 | 5.0208 | 5.0208 | +0.125 (+2.55%) | 15,789,830 |
| 15 Nov 2013 | CNY | 4.5035 | 4.9583 | 4.5035 | 4.8958 | 4.8958 | +0.385 (+8.54%) | 8,835,295 |
| 14 Nov 2013 | CNY | 4.3264 | 4.5208 | 4.3264 | 4.5104 | 4.5104 | +0.101 (+2.28%) | 1,840,340 |
| 13 Nov 2013 | CNY | 4.4722 | 4.4896 | 4.3889 | 4.4097 | 4.4097 | -0.083 (-1.86%) | 1,384,392 |
| 12 Nov 2013 | CNY | 4.4271 | 4.4965 | 4.4236 | 4.4931 | 4.4931 | +0.056 (+1.25%) | 1,581,088 |
| 11 Nov 2013 | CNY | 4.4167 | 4.4479 | 4.3611 | 4.4375 | 4.4375 | +0.028 (+0.63%) | 1,487,986 |
