| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2013 | CNY | 4.1318 | 4.2046 | 4.1136 | 4.1273 | 4.1273 | -0.041 (-0.98%) | 11,189,527 |
| 11 Dec 2013 | CNY | 4.2546 | 4.3 | 4.1182 | 4.1682 | 4.1682 | -0.132 (-3.07%) | 18,289,411 |
| 10 Dec 2013 | CNY | 4.3182 | 4.4409 | 4.2455 | 4.3 | 4.3 | -0.045 (-1.05%) | 27,470,575 |
| 9 Dec 2013 | CNY | 4.15 | 4.3727 | 4.0909 | 4.3455 | 4.3455 | +0.241 (+5.87%) | 31,540,856 |
| 6 Dec 2013 | CNY | 4.2182 | 4.3364 | 4.05 | 4.1046 | 4.1046 | -0.114 (-2.69%) | 32,260,500 |
| 5 Dec 2013 | CNY | 4.0273 | 4.2682 | 4 | 4.2182 | 4.2182 | +0.196 (+4.86%) | 34,889,388 |
| 4 Dec 2013 | CNY | 3.8909 | 4.1682 | 3.8773 | 4.0227 | 4.0227 | +0.159 (+4.12%) | 35,999,097 |
| 3 Dec 2013 | CNY | 3.6409 | 3.8636 | 3.6364 | 3.8636 | 3.8636 | +0.177 (+4.81%) | 14,303,801 |
| 2 Dec 2013 | CNY | 3.8773 | 3.8818 | 3.6773 | 3.6864 | 3.6864 | -0.304 (-7.63%) | 30,409,999 |
| 29 Nov 2013 | CNY | 3.7545 | 4.0818 | 3.7545 | 3.9909 | 3.9909 | +0.241 (+6.42%) | 31,033,393 |
| 28 Nov 2013 | CNY | 3.7909 | 3.8227 | 3.75 | 3.75 | 3.75 | -0.045 (-1.20%) | 13,463,450 |
| 27 Nov 2013 | CNY | 3.7818 | 3.8409 | 3.7545 | 3.7955 | 3.7955 | +0.018 (+0.48%) | 11,025,040 |
| 26 Nov 2013 | CNY | 3.7136 | 3.7909 | 3.7136 | 3.7773 | 3.7773 | +0.059 (+1.59%) | 6,807,090 |
| 25 Nov 2013 | CNY | 3.75 | 3.7727 | 3.7046 | 3.7182 | 3.7182 | -0.036 (-0.97%) | 8,512,385 |
| 22 Nov 2013 | CNY | 3.8546 | 3.8727 | 3.7409 | 3.7545 | 3.7545 | -0.096 (-2.48%) | 13,395,415 |
| 21 Nov 2013 | CNY | 3.8182 | 3.9364 | 3.7591 | 3.85 | 3.85 | +0.009 (+0.24%) | 20,653,650 |
| 20 Nov 2013 | CNY | 3.7273 | 3.8773 | 3.6955 | 3.8409 | 3.8409 | +0.123 (+3.30%) | 16,200,747 |
| 19 Nov 2013 | CNY | 3.7818 | 3.7818 | 3.6682 | 3.7182 | 3.7182 | -0.095 (-2.50%) | 18,863,671 |
| 18 Nov 2013 | CNY | 3.7727 | 3.8182 | 3.7182 | 3.8136 | 3.8136 | +0.05 (+1.33%) | 19,291,076 |
| 15 Nov 2013 | CNY | 3.65 | 3.8227 | 3.6409 | 3.7636 | 3.7636 | +0.086 (+2.35%) | 21,893,599 |
| 14 Nov 2013 | CNY | 3.4546 | 3.6818 | 3.4546 | 3.6773 | 3.6773 | +0.214 (+6.17%) | 8,200,086 |
| 13 Nov 2013 | CNY | 3.6227 | 3.6227 | 3.4455 | 3.4636 | 3.4636 | -0.168 (-4.63%) | 6,547,057 |
| 12 Nov 2013 | CNY | 3.6273 | 3.6682 | 3.5682 | 3.6318 | 3.6318 | +0.014 (+0.38%) | 6,436,069 |
| 11 Nov 2013 | CNY | 3.5227 | 3.6273 | 3.4818 | 3.6182 | 3.6182 | +0.096 (+2.71%) | 3,848,070 |
| 8 Nov 2013 | CNY | 3.5091 | 3.5773 | 3.4591 | 3.5227 | 3.5227 | +0.004 (+0.13%) | 3,298,237 |
| 7 Nov 2013 | CNY | 3.6 | 3.6227 | 3.4955 | 3.5182 | 3.5182 | -0.086 (-2.40%) | 5,007,893 |
| 6 Nov 2013 | CNY | 3.6409 | 3.7182 | 3.5818 | 3.6046 | 3.6046 | -0.014 (-0.38%) | 9,354,802 |
| 5 Nov 2013 | CNY | 3.5318 | 3.6273 | 3.5318 | 3.6182 | 3.6182 | +0.055 (+1.53%) | 5,775,510 |
| 4 Nov 2013 | CNY | 3.5091 | 3.6091 | 3.5091 | 3.5636 | 3.5636 | +0.041 (+1.16%) | 4,630,738 |
| 1 Nov 2013 | CNY | 3.5227 | 3.5318 | 3.4591 | 3.5227 | 3.5227 | 0.0 (0.0%) | 2,862,747 |
