| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2013 | CNY | 5.3776 | 5.4245 | 5.1276 | 5.2162 | 5.2162 | -0.161 (-3.00%) | 50,096,739 |
| 17 Dec 2013 | CNY | 5.3646 | 5.4792 | 5.3281 | 5.3776 | 5.3776 | +0.036 (+0.68%) | 39,196,016 |
| 16 Dec 2013 | CNY | 5.4948 | 5.5833 | 5.2943 | 5.3412 | 5.3412 | -0.246 (-4.40%) | 91,089,569 |
| 13 Dec 2013 | CNY | 5.6042 | 5.7044 | 5.5208 | 5.5872 | 5.5872 | -0.113 (-1.99%) | 51,135,628 |
| 12 Dec 2013 | CNY | 5.6458 | 5.7656 | 5.5352 | 5.7005 | 5.7005 | -0.01 (-0.18%) | 55,776,053 |
| 11 Dec 2013 | CNY | 5.9089 | 6.0352 | 5.638 | 5.7109 | 5.7109 | -0.19 (-3.22%) | 68,103,567 |
| 10 Dec 2013 | CNY | 5.9023 | 5.9701 | 5.7305 | 5.901 | 5.901 | -0.077 (-1.29%) | 66,753,945 |
| 9 Dec 2013 | CNY | 5.4818 | 6.013 | 5.4818 | 5.9779 | 5.9779 | +0.512 (+9.36%) | 101,551,680 |
| 6 Dec 2013 | CNY | 5.4688 | 5.6185 | 5.3151 | 5.4662 | 5.4662 | +0.011 (+0.19%) | 60,097,098 |
| 5 Dec 2013 | CNY | 5.3255 | 5.625 | 5.2917 | 5.4557 | 5.4557 | +0.088 (+1.65%) | 70,713,868 |
| 4 Dec 2013 | CNY | 5.3255 | 5.7357 | 5.2643 | 5.3672 | 5.3672 | +0.124 (+2.36%) | 113,278,617 |
| 3 Dec 2013 | CNY | 4.6953 | 5.2435 | 4.6875 | 5.2435 | 5.2435 | +0.477 (+10.00%) | 100,738,567 |
| 2 Dec 2013 | CNY | 5.013 | 5.013 | 4.7669 | 4.7669 | 4.7669 | -0.53 (-10.01%) | 116,414,192 |
| 29 Nov 2013 | CNY | 5.2214 | 5.3919 | 5.1563 | 5.2969 | 5.2969 | +0.102 (+1.96%) | 71,032,780 |
| 28 Nov 2013 | CNY | 5.0221 | 5.2734 | 5.0065 | 5.1953 | 5.1953 | +0.167 (+3.31%) | 58,755,264 |
| 27 Nov 2013 | CNY | 5.0807 | 5.1367 | 4.9753 | 5.0287 | 5.0287 | -0.052 (-1.02%) | 46,354,368 |
| 26 Nov 2013 | CNY | 4.9362 | 5.125 | 4.9193 | 5.0807 | 5.0807 | +0.135 (+2.74%) | 62,403,310 |
| 25 Nov 2013 | CNY | 4.8047 | 4.9792 | 4.7839 | 4.9453 | 4.9453 | +0.102 (+2.10%) | 63,691,891 |
| 22 Nov 2013 | CNY | 5.0195 | 5.0443 | 4.8203 | 4.8438 | 4.8438 | -0.169 (-3.38%) | 84,740,428 |
| 21 Nov 2013 | CNY | 4.9688 | 5.0925 | 4.9284 | 5.013 | 5.013 | -0.072 (-1.41%) | 81,487,772 |
| 20 Nov 2013 | CNY | 4.806 | 5.1419 | 4.78 | 5.0846 | 5.0846 | +0.28 (+5.83%) | 77,527,518 |
| 19 Nov 2013 | CNY | 4.8073 | 4.9414 | 4.7396 | 4.8047 | 4.8047 | 0.0 (0.0%) | 47,157,857 |
| 18 Nov 2013 | CNY | 4.7591 | 5.0221 | 4.7474 | 4.8047 | 4.8047 | +0.07 (+1.48%) | 97,385,264 |
| 15 Nov 2013 | CNY | 4.6458 | 4.7904 | 4.6081 | 4.7344 | 4.7344 | +0.079 (+1.71%) | 60,121,728 |
| 14 Nov 2013 | CNY | 4.582 | 4.7461 | 4.5 | 4.655 | 4.655 | +0.065 (+1.42%) | 56,458,621 |
| 13 Nov 2013 | CNY | 4.5378 | 4.707 | 4.5182 | 4.5898 | 4.5898 | +0.021 (+0.46%) | 58,793,418 |
| 12 Nov 2013 | CNY | 4.5052 | 4.6328 | 4.4909 | 4.569 | 4.569 | +0.038 (+0.83%) | 51,442,621 |
| 11 Nov 2013 | CNY | 4.3307 | 4.5951 | 4.3112 | 4.5313 | 4.5313 | +0.214 (+4.95%) | 57,719,139 |
| 8 Nov 2013 | CNY | 4.3984 | 4.4232 | 4.2565 | 4.3177 | 4.3177 | -0.102 (-2.30%) | 45,612,218 |
| 7 Nov 2013 | CNY | 4.3333 | 4.53 | 4.3294 | 4.4193 | 4.4193 | +0.08 (+1.83%) | 56,480,409 |
