| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2013 | CNY | 5.92 | 5.96 | 5.832 | 5.844 | 5.844 | -0.076 (-1.28%) | 6,373,265 |
| 27 Dec 2013 | CNY | 5.568 | 5.92 | 5.532 | 5.92 | 5.92 | +0.32 (+5.71%) | 10,546,432 |
| 26 Dec 2013 | CNY | 5.832 | 5.832 | 5.56 | 5.6 | 5.6 | -0.112 (-1.96%) | 6,437,945 |
| 25 Dec 2013 | CNY | 5.56 | 5.784 | 5.488 | 5.712 | 5.712 | +0.152 (+2.73%) | 8,727,615 |
| 24 Dec 2013 | CNY | 5.36 | 5.584 | 5.3 | 5.56 | 5.56 | +0.224 (+4.20%) | 4,861,292 |
| 23 Dec 2013 | CNY | 5.392 | 5.392 | 5.136 | 5.336 | 5.336 | -0.036 (-0.67%) | 3,940,485 |
| 20 Dec 2013 | CNY | 5.504 | 5.628 | 5.32 | 5.372 | 5.372 | -0.116 (-2.11%) | 5,021,715 |
| 19 Dec 2013 | CNY | 5.74 | 5.812 | 5.48 | 5.488 | 5.488 | -0.352 (-6.03%) | 9,058,515 |
| 18 Dec 2013 | CNY | 5.872 | 6.12 | 5.736 | 5.84 | 5.84 | -0.02 (-0.34%) | 17,150,697 |
| 17 Dec 2013 | CNY | 5.76 | 5.916 | 5.644 | 5.86 | 5.86 | +0.076 (+1.31%) | 8,578,155 |
| 16 Dec 2013 | CNY | 5.712 | 5.92 | 5.62 | 5.784 | 5.784 | +0.096 (+1.69%) | 8,698,032 |
| 13 Dec 2013 | CNY | 5.496 | 5.796 | 5.484 | 5.688 | 5.688 | +0.128 (+2.30%) | 7,954,490 |
| 12 Dec 2013 | CNY | 5.452 | 5.588 | 5.384 | 5.56 | 5.56 | +0.16 (+2.96%) | 3,435,252 |
| 11 Dec 2013 | CNY | 5.4 | 5.48 | 5.36 | 5.4 | 5.4 | -0.04 (-0.74%) | 1,974,107 |
| 10 Dec 2013 | CNY | 5.448 | 5.512 | 5.34 | 5.44 | 5.44 | -0.04 (-0.73%) | 2,890,752 |
| 9 Dec 2013 | CNY | 5.384 | 5.512 | 5.352 | 5.48 | 5.48 | +0.08 (+1.48%) | 2,859,320 |
| 6 Dec 2013 | CNY | 5.6 | 5.6 | 5.4 | 5.4 | 5.4 | -0.06 (-1.10%) | 4,100,870 |
| 5 Dec 2013 | CNY | 5.38 | 5.656 | 5.312 | 5.46 | 5.46 | +0.08 (+1.49%) | 8,705,745 |
| 4 Dec 2013 | CNY | 5.304 | 5.52 | 5.304 | 5.38 | 5.38 | +0.02 (+0.37%) | 6,995,457 |
| 3 Dec 2013 | CNY | 5.232 | 5.416 | 5.088 | 5.36 | 5.36 | -0.032 (-0.59%) | 7,072,495 |
| 2 Dec 2013 | CNY | 5.58 | 5.688 | 5.392 | 5.392 | 5.392 | -0.6 (-10.01%) | 10,950,985 |
| 29 Nov 2013 | CNY | 6.04 | 6.256 | 5.948 | 5.992 | 5.992 | -0.048 (-0.79%) | 13,360,920 |
| 28 Nov 2013 | CNY | 5.952 | 6.04 | 5.86 | 6.04 | 6.04 | +0.072 (+1.21%) | 10,405,335 |
| 27 Nov 2013 | CNY | 5.792 | 6.096 | 5.728 | 5.968 | 5.968 | +0.164 (+2.83%) | 15,753,587 |
| 26 Nov 2013 | CNY | 5.708 | 5.832 | 5.608 | 5.804 | 5.804 | +0.092 (+1.61%) | 7,853,920 |
| 25 Nov 2013 | CNY | 5.668 | 5.848 | 5.58 | 5.712 | 5.712 | +0.044 (+0.78%) | 7,068,882 |
| 22 Nov 2013 | CNY | 5.672 | 5.76 | 5.6 | 5.668 | 5.668 | +0.028 (+0.50%) | 4,696,160 |
| 21 Nov 2013 | CNY | 5.72 | 5.768 | 5.588 | 5.64 | 5.64 | -0.096 (-1.67%) | 5,858,735 |
| 20 Nov 2013 | CNY | 5.752 | 5.812 | 5.6 | 5.736 | 5.736 | -0.064 (-1.10%) | 7,552,547 |
| 19 Nov 2013 | CNY | 5.632 | 5.98 | 5.5 | 5.8 | 5.8 | +0.228 (+4.09%) | 15,538,110 |
