| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2013 | CNY | 3.5577 | 3.6458 | 3.5256 | 3.5524 | 3.5524 | -0.011 (-0.30%) | 6,709,835 |
| 19 Dec 2013 | CNY | 3.5604 | 3.7313 | 3.5417 | 3.563 | 3.563 | -0.016 (-0.45%) | 11,734,639 |
| 18 Dec 2013 | CNY | 3.6031 | 3.6191 | 3.5069 | 3.5791 | 3.5791 | -0.011 (-0.30%) | 4,493,047 |
| 17 Dec 2013 | CNY | 3.7847 | 3.8114 | 3.5657 | 3.5897 | 3.5897 | -0.203 (-5.35%) | 11,080,791 |
| 16 Dec 2013 | CNY | 3.8114 | 3.8729 | 3.7821 | 3.7927 | 3.7927 | -0.032 (-0.84%) | 6,617,576 |
| 13 Dec 2013 | CNY | 3.8194 | 3.8595 | 3.766 | 3.8248 | 3.8248 | -0.008 (-0.21%) | 7,589,271 |
| 12 Dec 2013 | CNY | 3.774 | 3.9022 | 3.7714 | 3.8328 | 3.8328 | +0.032 (+0.84%) | 13,270,551 |
| 11 Dec 2013 | CNY | 3.766 | 3.8809 | 3.734 | 3.8008 | 3.8008 | +0.005 (+0.14%) | 11,856,278 |
| 10 Dec 2013 | CNY | 3.9263 | 3.945 | 3.7553 | 3.7954 | 3.7954 | -0.126 (-3.20%) | 17,894,886 |
| 9 Dec 2013 | CNY | 3.9423 | 3.9797 | 3.8275 | 3.9209 | 3.9209 | -0.013 (-0.34%) | 18,454,771 |
| 6 Dec 2013 | CNY | 4.0732 | 4.0812 | 3.8462 | 3.9343 | 3.9343 | -0.272 (-6.48%) | 32,639,278 |
| 5 Dec 2013 | CNY | 4.5967 | 4.6474 | 4.172 | 4.2067 | 4.2067 | -0.198 (-4.49%) | 61,446,849 |
| 4 Dec 2013 | CNY | 4.0812 | 4.4044 | 4.0732 | 4.4044 | 4.4044 | +0.401 (+10.01%) | 39,204,738 |
| 3 Dec 2013 | CNY | 3.7553 | 4.1667 | 3.742 | 4.0037 | 4.0037 | +0.056 (+1.42%) | 25,210,156 |
| 2 Dec 2013 | CNY | 4.2067 | 4.2521 | 3.9477 | 3.9477 | 3.9477 | -0.438 (-9.99%) | 33,504,329 |
| 29 Nov 2013 | CNY | 3.9637 | 4.3857 | 3.9557 | 4.3857 | 4.3857 | +0.398 (+9.98%) | 30,022,143 |
| 28 Nov 2013 | CNY | 4.1052 | 4.2174 | 3.953 | 3.9877 | 3.9877 | -0.032 (-0.80%) | 21,958,271 |
| 27 Nov 2013 | CNY | 3.9209 | 4.1346 | 3.8542 | 4.0198 | 4.0198 | +0.08 (+2.04%) | 13,697,914 |
| 26 Nov 2013 | CNY | 3.8408 | 3.9797 | 3.8141 | 3.9396 | 3.9396 | +0.099 (+2.57%) | 12,441,064 |
| 25 Nov 2013 | CNY | 3.953 | 3.9664 | 3.8061 | 3.8408 | 3.8408 | -0.136 (-3.42%) | 11,518,434 |
| 22 Nov 2013 | CNY | 3.969 | 4.0331 | 3.8889 | 3.977 | 3.977 | -0.024 (-0.60%) | 15,713,747 |
| 21 Nov 2013 | CNY | 3.953 | 4.2334 | 3.8862 | 4.0011 | 4.0011 | +0.096 (+2.46%) | 27,388,430 |
| 20 Nov 2013 | CNY | 3.6779 | 3.9129 | 3.6539 | 3.9049 | 3.9049 | +0.227 (+6.17%) | 16,263,655 |
| 19 Nov 2013 | CNY | 3.6779 | 3.7206 | 3.6191 | 3.6779 | 3.6779 | -0.005 (-0.14%) | 6,830,126 |
| 18 Nov 2013 | CNY | 3.5203 | 3.7286 | 3.5176 | 3.6832 | 3.6832 | +0.187 (+5.35%) | 11,507,711 |
| 15 Nov 2013 | CNY | 3.4909 | 3.5737 | 3.4535 | 3.4963 | 3.4963 | +0.016 (+0.46%) | 8,027,821 |
| 14 Nov 2013 | CNY | 3.344 | 3.4963 | 3.344 | 3.4802 | 3.4802 | +0.099 (+2.92%) | 4,307,805 |
| 13 Nov 2013 | CNY | 3.4188 | 3.4883 | 3.3734 | 3.3814 | 3.3814 | 0.0 (0.0%) | 4,421,926 |
| 12 Nov 2013 | CNY | 3.3333 | 3.4055 | 3.3253 | 3.3814 | 3.3814 | +0.056 (+1.69%) | 2,924,022 |
| 11 Nov 2013 | CNY | 3.2452 | 3.336 | 3.2185 | 3.3253 | 3.3253 | +0.077 (+2.38%) | 3,029,068 |
