| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2013 | CNY | 1.6433 | 1.6867 | 1.63 | 1.6533 | 1.6533 | +0.023 (+1.43%) | 115,312,947 |
| 16 Dec 2013 | CNY | 1.6567 | 1.67 | 1.6167 | 1.63 | 1.63 | -0.013 (-0.81%) | 111,510,135 |
| 13 Dec 2013 | CNY | 1.6933 | 1.6933 | 1.6367 | 1.6433 | 1.6433 | -0.087 (-5.01%) | 179,044,968 |
| 12 Dec 2013 | CNY | 1.7333 | 1.78 | 1.7133 | 1.73 | 1.73 | -0.003 (-0.19%) | 141,497,874 |
| 11 Dec 2013 | CNY | 1.7267 | 1.7767 | 1.71 | 1.7333 | 1.7333 | -0.027 (-1.52%) | 108,459,480 |
| 10 Dec 2013 | CNY | 1.7733 | 1.7933 | 1.7167 | 1.76 | 1.76 | -0.037 (-2.04%) | 196,869,993 |
| 9 Dec 2013 | CNY | 1.8067 | 1.8267 | 1.7533 | 1.7967 | 1.7967 | -0.013 (-0.73%) | 204,620,184 |
| 6 Dec 2013 | CNY | 1.8533 | 1.8867 | 1.75 | 1.81 | 1.81 | -0.04 (-2.16%) | 253,321,452 |
| 5 Dec 2013 | CNY | 1.81 | 1.9833 | 1.77 | 1.85 | 1.85 | +0.047 (+2.59%) | 438,073,962 |
| 4 Dec 2013 | CNY | 1.65 | 1.8033 | 1.6267 | 1.8033 | 1.8033 | +0.163 (+9.96%) | 390,783,768 |
| 3 Dec 2013 | CNY | 1.5733 | 1.64 | 1.5533 | 1.64 | 1.64 | +0.15 (+10.07%) | 312,750,663 |
| 2 Dec 2013 | CNY | 1.32 | 1.49 | 1.2433 | 1.49 | 1.49 | +0.137 (+10.10%) | 200,310,843 |
| 29 Nov 2013 | CNY | 1.3367 | 1.3567 | 1.3267 | 1.3533 | 1.3533 | +0.02 (+1.50%) | 24,771,312 |
| 28 Nov 2013 | CNY | 1.3367 | 1.3467 | 1.3267 | 1.3333 | 1.3333 | -0.003 (-0.25%) | 17,497,488 |
| 27 Nov 2013 | CNY | 1.3133 | 1.3433 | 1.3033 | 1.3367 | 1.3367 | +0.027 (+2.04%) | 23,274,219 |
| 26 Nov 2013 | CNY | 1.3233 | 1.3267 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 11,206,992 |
| 25 Nov 2013 | CNY | 1.3133 | 1.3267 | 1.3067 | 1.31 | 1.31 | +0.003 (+0.25%) | 9,840,894 |
| 22 Nov 2013 | CNY | 1.31 | 1.3233 | 1.3033 | 1.3067 | 1.3067 | -0.007 (-0.50%) | 11,279,223 |
| 21 Nov 2013 | CNY | 1.3267 | 1.33 | 1.3067 | 1.3133 | 1.3133 | -0.023 (-1.75%) | 19,161,468 |
| 20 Nov 2013 | CNY | 1.3133 | 1.3467 | 1.3 | 1.3367 | 1.3367 | +0.023 (+1.78%) | 32,134,176 |
| 19 Nov 2013 | CNY | 1.31 | 1.32 | 1.3033 | 1.3133 | 1.3133 | +0.003 (+0.25%) | 25,495,800 |
| 18 Nov 2013 | CNY | 1.2933 | 1.3167 | 1.2833 | 1.31 | 1.31 | +0.013 (+1.03%) | 19,718,544 |
| 15 Nov 2013 | CNY | 1.2667 | 1.3133 | 1.2667 | 1.2967 | 1.2967 | +0.023 (+1.84%) | 15,330,876 |
| 14 Nov 2013 | CNY | 1.2533 | 1.2767 | 1.2367 | 1.2733 | 1.2733 | +0.02 (+1.60%) | 11,391,063 |
| 13 Nov 2013 | CNY | 1.27 | 1.2733 | 1.25 | 1.2533 | 1.2533 | -0.013 (-1.06%) | 6,666,303 |
| 12 Nov 2013 | CNY | 1.2467 | 1.2733 | 1.2467 | 1.2667 | 1.2667 | +0.013 (+1.07%) | 6,694,983 |
| 11 Nov 2013 | CNY | 1.2433 | 1.2533 | 1.2367 | 1.2533 | 1.2533 | +0.013 (+1.07%) | 3,335,718 |
| 8 Nov 2013 | CNY | 1.2567 | 1.2667 | 1.24 | 1.24 | 1.24 | -0.017 (-1.33%) | 6,720,750 |
| 7 Nov 2013 | CNY | 1.2767 | 1.28 | 1.2567 | 1.2567 | 1.2567 | -0.017 (-1.30%) | 7,185,294 |
| 6 Nov 2013 | CNY | 1.2667 | 1.2933 | 1.2667 | 1.2733 | 1.2733 | 0.0 (0.0%) | 11,211,426 |
