| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2013 | CNY | 6.85 | 6.94 | 6.72 | 6.75 | 6.75 | -0.05 (-0.74%) | 2,114,243 |
| 18 Dec 2013 | CNY | 6.78 | 6.86 | 6.72 | 6.8 | 6.8 | +0.02 (+0.29%) | 1,568,162 |
| 17 Dec 2013 | CNY | 6.88 | 6.95 | 6.74 | 6.78 | 6.78 | -0.18 (-2.59%) | 2,749,164 |
| 16 Dec 2013 | CNY | 6.85 | 7.04 | 6.84 | 6.96 | 6.96 | +0.07 (+1.02%) | 4,250,412 |
| 13 Dec 2013 | CNY | 6.79 | 6.98 | 6.71 | 6.89 | 6.89 | +0.1 (+1.47%) | 3,006,893 |
| 12 Dec 2013 | CNY | 6.66 | 6.86 | 6.65 | 6.79 | 6.79 | +0.06 (+0.89%) | 2,732,442 |
| 11 Dec 2013 | CNY | 6.93 | 6.97 | 6.66 | 6.73 | 6.73 | -0.25 (-3.58%) | 4,206,023 |
| 10 Dec 2013 | CNY | 6.94 | 7.04 | 6.84 | 6.98 | 6.98 | +0.09 (+1.31%) | 4,836,588 |
| 9 Dec 2013 | CNY | 6.83 | 6.99 | 6.8 | 6.89 | 6.89 | +0.07 (+1.03%) | 4,786,307 |
| 6 Dec 2013 | CNY | 6.73 | 6.86 | 6.72 | 6.82 | 6.82 | +0.06 (+0.89%) | 3,553,904 |
| 5 Dec 2013 | CNY | 6.73 | 6.88 | 6.66 | 6.76 | 6.76 | -0.01 (-0.15%) | 5,823,834 |
| 4 Dec 2013 | CNY | 6.75 | 6.95 | 6.71 | 6.77 | 6.77 | -0.04 (-0.59%) | 9,044,528 |
| 3 Dec 2013 | CNY | 6.65 | 6.88 | 6.46 | 6.81 | 6.81 | -0.12 (-1.73%) | 7,823,215 |
| 2 Dec 2013 | CNY | 7.21 | 7.49 | 6.93 | 6.93 | 6.93 | -0.77 (-10.00%) | 10,684,940 |
| 29 Nov 2013 | CNY | 7.79 | 7.79 | 7.54 | 7.7 | 7.7 | -0.13 (-1.66%) | 11,484,748 |
| 28 Nov 2013 | CNY | 7.86 | 7.94 | 7.71 | 7.83 | 7.83 | -0.14 (-1.76%) | 9,891,388 |
| 27 Nov 2013 | CNY | 7.81 | 8.12 | 7.65 | 7.97 | 7.97 | +0.16 (+2.05%) | 12,365,541 |
| 26 Nov 2013 | CNY | 7.33 | 7.96 | 7.32 | 7.81 | 7.81 | +0.42 (+5.68%) | 12,783,636 |
| 25 Nov 2013 | CNY | 7.28 | 7.64 | 7.18 | 7.39 | 7.39 | +0.07 (+0.96%) | 9,840,475 |
| 22 Nov 2013 | CNY | 7.09 | 7.32 | 6.99 | 7.32 | 7.32 | +0.23 (+3.24%) | 7,991,288 |
| 21 Nov 2013 | CNY | 7.08 | 7.32 | 7 | 7.09 | 7.09 | -0.05 (-0.70%) | 7,620,431 |
| 20 Nov 2013 | CNY | 6.95 | 7.35 | 6.95 | 7.14 | 7.14 | +0.18 (+2.59%) | 7,471,987 |
| 19 Nov 2013 | CNY | 6.95 | 7.07 | 6.89 | 6.96 | 6.96 | -0.08 (-1.14%) | 6,695,354 |
| 18 Nov 2013 | CNY | 6.92 | 7.22 | 6.87 | 7.04 | 7.04 | +0.14 (+2.03%) | 11,227,590 |
| 15 Nov 2013 | CNY | 6.97 | 7.23 | 6.9 | 6.9 | 6.9 | -0.13 (-1.85%) | 12,319,016 |
| 14 Nov 2013 | CNY | 6.63 | 7.11 | 6.48 | 7.03 | 7.03 | +0.35 (+5.24%) | 11,217,051 |
| 13 Nov 2013 | CNY | 6.79 | 6.79 | 6.58 | 6.68 | 6.68 | -0.13 (-1.91%) | 6,881,416 |
| 12 Nov 2013 | CNY | 6.42 | 6.92 | 6.37 | 6.81 | 6.81 | +0.35 (+5.42%) | 9,862,831 |
| 11 Nov 2013 | CNY | 6.48 | 6.52 | 6.25 | 6.46 | 6.46 | 0.0 (0.0%) | 4,262,802 |
| 8 Nov 2013 | CNY | 6.55 | 6.63 | 6.4 | 6.46 | 6.46 | -0.18 (-2.71%) | 4,727,935 |
