| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2013 | CNY | 5.2 | 5.2 | 4.995 | 4.995 | 4.995 | -0.205 (-3.94%) | 7,902,594 |
| 25 Dec 2013 | CNY | 5.04 | 5.215 | 5.015 | 5.2 | 5.2 | +0.165 (+3.28%) | 8,840,026 |
| 24 Dec 2013 | CNY | 5.045 | 5.15 | 4.99 | 5.035 | 5.035 | -0.015 (-0.30%) | 6,365,864 |
| 23 Dec 2013 | CNY | 5.005 | 5.075 | 4.91 | 5.05 | 5.05 | +0.06 (+1.20%) | 5,749,274 |
| 20 Dec 2013 | CNY | 5.045 | 5.06 | 4.97 | 4.99 | 4.99 | -0.03 (-0.60%) | 6,600,068 |
| 19 Dec 2013 | CNY | 5.17 | 5.24 | 4.99 | 5.02 | 5.02 | -0.155 (-3.00%) | 10,597,298 |
| 18 Dec 2013 | CNY | 5.215 | 5.25 | 5.115 | 5.175 | 5.175 | -0.005 (-0.10%) | 7,365,130 |
| 17 Dec 2013 | CNY | 5.39 | 5.39 | 5.155 | 5.18 | 5.18 | -0.23 (-4.25%) | 13,308,694 |
| 16 Dec 2013 | CNY | 5.395 | 5.675 | 5.35 | 5.41 | 5.41 | +0.015 (+0.28%) | 20,771,618 |
| 13 Dec 2013 | CNY | 5.42 | 5.49 | 5.36 | 5.395 | 5.395 | -0.015 (-0.28%) | 12,132,168 |
| 12 Dec 2013 | CNY | 5.535 | 5.555 | 5.39 | 5.41 | 5.41 | -0.19 (-3.39%) | 16,342,630 |
| 11 Dec 2013 | CNY | 5.535 | 5.74 | 5.475 | 5.6 | 5.6 | +0.015 (+0.27%) | 20,489,430 |
| 10 Dec 2013 | CNY | 5.555 | 5.63 | 5.455 | 5.585 | 5.585 | -0.11 (-1.93%) | 27,948,018 |
| 9 Dec 2013 | CNY | 5.3 | 5.795 | 5.2 | 5.695 | 5.695 | +0.425 (+8.06%) | 36,080,218 |
| 6 Dec 2013 | CNY | 5.575 | 5.63 | 5.2 | 5.27 | 5.27 | -0.14 (-2.59%) | 33,573,888 |
| 5 Dec 2013 | CNY | 4.935 | 5.41 | 4.935 | 5.41 | 5.41 | +0.49 (+9.96%) | 27,296,962 |
| 4 Dec 2013 | CNY | 4.8 | 4.99 | 4.775 | 4.92 | 4.92 | +0.125 (+2.61%) | 6,673,108 |
| 3 Dec 2013 | CNY | 4.65 | 4.8 | 4.615 | 4.795 | 4.795 | +0.155 (+3.34%) | 3,757,628 |
| 2 Dec 2013 | CNY | 4.9 | 4.9 | 4.59 | 4.64 | 4.64 | -0.295 (-5.98%) | 8,895,896 |
| 29 Nov 2013 | CNY | 4.91 | 5 | 4.9 | 4.935 | 4.935 | +0.065 (+1.33%) | 5,989,766 |
| 28 Nov 2013 | CNY | 4.835 | 4.93 | 4.815 | 4.87 | 4.87 | +0.045 (+0.93%) | 4,995,062 |
| 27 Nov 2013 | CNY | 4.785 | 4.875 | 4.765 | 4.825 | 4.825 | +0.065 (+1.37%) | 4,397,336 |
| 26 Nov 2013 | CNY | 4.8 | 4.835 | 4.735 | 4.76 | 4.76 | -0.045 (-0.94%) | 2,648,724 |
| 25 Nov 2013 | CNY | 4.81 | 4.855 | 4.735 | 4.805 | 4.805 | 0.0 (0.0%) | 3,730,212 |
| 22 Nov 2013 | CNY | 4.76 | 4.87 | 4.715 | 4.805 | 4.805 | +0.055 (+1.16%) | 5,356,276 |
| 21 Nov 2013 | CNY | 4.785 | 4.79 | 4.69 | 4.75 | 4.75 | -0.05 (-1.04%) | 2,922,750 |
| 20 Nov 2013 | CNY | 4.675 | 4.81 | 4.675 | 4.8 | 4.8 | +0.13 (+2.78%) | 5,757,460 |
| 19 Nov 2013 | CNY | 4.7 | 4.705 | 4.64 | 4.67 | 4.67 | -0.035 (-0.74%) | 3,701,956 |
| 18 Nov 2013 | CNY | 4.625 | 4.71 | 4.61 | 4.705 | 4.705 | +0.09 (+1.95%) | 5,468,472 |
| 15 Nov 2013 | CNY | 4.555 | 4.665 | 4.54 | 4.615 | 4.615 | +0.04 (+0.87%) | 4,888,770 |
