| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2013 | CNY | 5.0409 | 5.1046 | 4.9546 | 5 | 5 | -0.014 (-0.27%) | 4,269,095 |
| 19 Dec 2013 | CNY | 4.9864 | 5.1182 | 4.9591 | 5.0136 | 5.0136 | +0.059 (+1.19%) | 7,301,973 |
| 18 Dec 2013 | CNY | 5.0591 | 5.0818 | 4.9455 | 4.9546 | 4.9546 | -0.05 (-1.00%) | 4,887,861 |
| 17 Dec 2013 | CNY | 5.1955 | 5.2227 | 4.9909 | 5.0046 | 5.0046 | -0.195 (-3.76%) | 8,499,077 |
| 16 Dec 2013 | CNY | 5.2046 | 5.3455 | 5.1909 | 5.2 | 5.2 | -0.032 (-0.61%) | 7,806,033 |
| 13 Dec 2013 | CNY | 5.1364 | 5.2909 | 5.0636 | 5.2318 | 5.2318 | +0.014 (+0.26%) | 9,322,678 |
| 12 Dec 2013 | CNY | 5.2273 | 5.35 | 5.1864 | 5.2182 | 5.2182 | +0.009 (+0.17%) | 10,773,261 |
| 11 Dec 2013 | CNY | 5.2273 | 5.3273 | 5.1591 | 5.2091 | 5.2091 | -0.023 (-0.43%) | 10,212,358 |
| 10 Dec 2013 | CNY | 5.3409 | 5.4182 | 5.1364 | 5.2318 | 5.2318 | -0.132 (-2.46%) | 15,501,413 |
| 9 Dec 2013 | CNY | 5.4909 | 5.5364 | 5.3409 | 5.3636 | 5.3636 | -0.136 (-2.48%) | 15,583,101 |
| 6 Dec 2013 | CNY | 5.35 | 5.6364 | 5.2864 | 5.5 | 5.5 | +0.127 (+2.37%) | 20,481,082 |
| 5 Dec 2013 | CNY | 5.7864 | 5.9091 | 5.35 | 5.3727 | 5.3727 | -0.573 (-9.63%) | 25,485,490 |
| 4 Dec 2013 | CNY | 5.6455 | 6.1727 | 5.6 | 5.9455 | 5.9455 | +0.064 (+1.08%) | 38,133,728 |
| 3 Dec 2013 | CNY | 5.2318 | 5.9227 | 4.9136 | 5.8818 | 5.8818 | +0.423 (+7.74%) | 37,247,608 |
| 2 Dec 2013 | CNY | 5.0864 | 5.7546 | 5.0182 | 5.4591 | 5.4591 | +0.227 (+4.34%) | 44,593,170 |
| 29 Nov 2013 | CNY | 4.7273 | 5.2318 | 4.6818 | 5.2318 | 5.2318 | +0.477 (+10.04%) | 11,798,481 |
| 28 Nov 2013 | CNY | 4.7182 | 4.8318 | 4.65 | 4.7546 | 4.7546 | +0.027 (+0.58%) | 7,501,947 |
| 27 Nov 2013 | CNY | 4.5818 | 4.8364 | 4.5682 | 4.7273 | 4.7273 | +0.159 (+3.48%) | 9,130,308 |
| 26 Nov 2013 | CNY | 4.5318 | 4.6545 | 4.5318 | 4.5682 | 4.5682 | +0.027 (+0.60%) | 4,184,380 |
| 25 Nov 2013 | CNY | 4.5227 | 4.6545 | 4.5136 | 4.5409 | 4.5409 | +0.018 (+0.40%) | 3,692,664 |
| 22 Nov 2013 | CNY | 4.5727 | 4.5909 | 4.5046 | 4.5227 | 4.5227 | -0.027 (-0.60%) | 3,258,712 |
| 21 Nov 2013 | CNY | 4.5455 | 4.6091 | 4.4955 | 4.55 | 4.55 | -0.036 (-0.79%) | 4,415,670 |
| 20 Nov 2013 | CNY | 4.4 | 4.7318 | 4.3909 | 4.5864 | 4.5864 | +0.173 (+3.92%) | 11,488,015 |
| 19 Nov 2013 | CNY | 4.4227 | 4.4636 | 4.3727 | 4.4136 | 4.4136 | -0.009 (-0.21%) | 2,698,489 |
| 18 Nov 2013 | CNY | 4.3955 | 4.4682 | 4.3636 | 4.4227 | 4.4227 | +0.041 (+0.93%) | 4,191,396 |
| 15 Nov 2013 | CNY | 4.3182 | 4.4182 | 4.3182 | 4.3818 | 4.3818 | +0.018 (+0.42%) | 4,092,866 |
| 14 Nov 2013 | CNY | 4.1364 | 4.3864 | 4.1046 | 4.3636 | 4.3636 | +0.232 (+5.61%) | 5,147,357 |
| 13 Nov 2013 | CNY | 4.1318 | 4.1682 | 4.1046 | 4.1318 | 4.1318 | -0.018 (-0.44%) | 1,717,062 |
| 12 Nov 2013 | CNY | 4.0455 | 4.15 | 4.0455 | 4.15 | 4.15 | +0.114 (+2.81%) | 1,864,453 |
| 11 Nov 2013 | CNY | 3.9955 | 4.05 | 3.9682 | 4.0364 | 4.0364 | +0.05 (+1.25%) | 1,182,871 |
