| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2013 | CNY | 1.072 | 1.075 | 1.068 | 1.07 | 1.07 | +0.002 (+0.19%) | 3,085,500 |
| 27 Dec 2013 | CNY | 1.052 | 1.069 | 1.05 | 1.068 | 1.068 | +0.016 (+1.52%) | 7,310,300 |
| 26 Dec 2013 | CNY | 1.069 | 1.07 | 1.052 | 1.052 | 1.052 | -0.017 (-1.59%) | 4,752,599 |
| 25 Dec 2013 | CNY | 1.062 | 1.069 | 1.06 | 1.069 | 1.069 | +0.013 (+1.23%) | 3,435,100 |
| 24 Dec 2013 | CNY | 1.055 | 1.069 | 1.052 | 1.056 | 1.056 | +0.006 (+0.57%) | 10,100,800 |
| 23 Dec 2013 | CNY | 1.055 | 1.057 | 1.037 | 1.05 | 1.05 | -0.004 (-0.38%) | 7,454,500 |
| 20 Dec 2013 | CNY | 1.069 | 1.069 | 1.051 | 1.054 | 1.054 | -0.013 (-1.22%) | 1,029,300 |
| 19 Dec 2013 | CNY | 1.08 | 1.084 | 1.067 | 1.067 | 1.067 | -0.01 (-0.93%) | 7,948,843 |
| 18 Dec 2013 | CNY | 1.076 | 1.084 | 1.073 | 1.077 | 1.077 | 0.0 (0.0%) | 2,491,178 |
| 17 Dec 2013 | CNY | 1.086 | 1.086 | 1.076 | 1.077 | 1.077 | -0.008 (-0.74%) | 5,898,227 |
| 16 Dec 2013 | CNY | 1.099 | 1.102 | 1.084 | 1.085 | 1.085 | -0.018 (-1.63%) | 4,584,700 |
| 13 Dec 2013 | CNY | 1.097 | 1.107 | 1.097 | 1.103 | 1.103 | 0.0 (0.0%) | 6,939,590 |
| 12 Dec 2013 | CNY | 1.1 | 1.109 | 1.098 | 1.103 | 1.103 | +0.003 (+0.27%) | 6,645,410 |
| 11 Dec 2013 | CNY | 1.105 | 1.105 | 1.092 | 1.1 | 1.1 | -0.011 (-0.99%) | 4,820,351 |
| 10 Dec 2013 | CNY | 1.113 | 1.115 | 1.105 | 1.111 | 1.111 | +0.001 (+0.09%) | 5,752,053 |
| 9 Dec 2013 | CNY | 1.109 | 1.11 | 1.103 | 1.11 | 1.11 | +0.006 (+0.54%) | 18,365,827 |
| 6 Dec 2013 | CNY | 1.104 | 1.108 | 1.096 | 1.104 | 1.104 | 0.0 (0.0%) | 8,099,451 |
| 5 Dec 2013 | CNY | 1.108 | 1.109 | 1.041 | 1.104 | 1.104 | -0.003 (-0.27%) | 15,528,839 |
| 4 Dec 2013 | CNY | 1.087 | 1.114 | 1.087 | 1.107 | 1.107 | +0.022 (+2.03%) | 11,825,566 |
| 3 Dec 2013 | CNY | 1.062 | 1.086 | 1.057 | 1.085 | 1.085 | +0.025 (+2.36%) | 12,238,200 |
| 2 Dec 2013 | CNY | 1.108 | 1.108 | 1.054 | 1.06 | 1.06 | -0.048 (-4.33%) | 10,981,300 |
| 29 Nov 2013 | CNY | 1.104 | 1.11 | 1.104 | 1.108 | 1.108 | +0.002 (+0.18%) | 3,935,900 |
| 28 Nov 2013 | CNY | 1.096 | 1.109 | 1.096 | 1.106 | 1.106 | +0.012 (+1.10%) | 11,286,225 |
| 27 Nov 2013 | CNY | 1.086 | 1.094 | 1.086 | 1.094 | 1.094 | +0.009 (+0.83%) | 4,716,536 |
| 26 Nov 2013 | CNY | 1.081 | 1.085 | 1.076 | 1.085 | 1.085 | -0.003 (-0.28%) | 3,563,594 |
| 25 Nov 2013 | CNY | 1.021 | 1.088 | 1.02 | 1.088 | 1.088 | +0.005 (+0.46%) | 6,887,849 |
| 22 Nov 2013 | CNY | 1.089 | 1.09 | 1.081 | 1.083 | 1.083 | -0.007 (-0.64%) | 9,092,660 |
| 21 Nov 2013 | CNY | 1.082 | 1.091 | 1.081 | 1.09 | 1.09 | +0.002 (+0.18%) | 8,583,060 |
| 20 Nov 2013 | CNY | 1.082 | 1.088 | 1.079 | 1.088 | 1.088 | +0.011 (+1.02%) | 6,480,561 |
| 19 Nov 2013 | CNY | 1.074 | 1.082 | 1.074 | 1.077 | 1.077 | 0.0 (0.0%) | 8,707,500 |
