| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2013 | CNY | 5.58 | 5.6 | 5.4 | 5.43 | 5.43 | -0.16 (-2.86%) | 20,710,919 |
| 25 Dec 2013 | CNY | 5.63 | 5.64 | 5.56 | 5.59 | 5.59 | -0.01 (-0.18%) | 12,995,290 |
| 24 Dec 2013 | CNY | 5.61 | 5.64 | 5.55 | 5.6 | 5.6 | +0.05 (+0.90%) | 16,307,558 |
| 23 Dec 2013 | CNY | 5.6 | 5.62 | 5.47 | 5.55 | 5.55 | -0.05 (-0.89%) | 15,857,381 |
| 20 Dec 2013 | CNY | 5.62 | 5.68 | 5.55 | 5.6 | 5.6 | +0.02 (+0.36%) | 24,134,586 |
| 19 Dec 2013 | CNY | 5.58 | 5.72 | 5.56 | 5.58 | 5.58 | +0.01 (+0.18%) | 23,038,723 |
| 18 Dec 2013 | CNY | 5.55 | 5.62 | 5.54 | 5.57 | 5.57 | +0.01 (+0.18%) | 16,295,899 |
| 17 Dec 2013 | CNY | 5.66 | 5.73 | 5.53 | 5.56 | 5.56 | -0.13 (-2.28%) | 27,894,563 |
| 16 Dec 2013 | CNY | 5.79 | 5.89 | 5.68 | 5.69 | 5.69 | -0.01 (-0.18%) | 36,274,158 |
| 13 Dec 2013 | CNY | 5.68 | 5.74 | 5.64 | 5.7 | 5.7 | -0.03 (-0.52%) | 17,077,982 |
| 12 Dec 2013 | CNY | 5.72 | 5.78 | 5.7 | 5.73 | 5.73 | +0.01 (+0.17%) | 20,649,901 |
| 11 Dec 2013 | CNY | 5.8 | 5.84 | 5.67 | 5.72 | 5.72 | -0.13 (-2.22%) | 31,414,496 |
| 10 Dec 2013 | CNY | 5.96 | 5.99 | 5.82 | 5.85 | 5.85 | -0.07 (-1.18%) | 35,393,992 |
| 9 Dec 2013 | CNY | 5.95 | 6.01 | 5.84 | 5.92 | 5.92 | +0.02 (+0.34%) | 37,909,159 |
| 6 Dec 2013 | CNY | 6 | 6.15 | 5.88 | 5.9 | 5.9 | +0.09 (+1.55%) | 69,476,896 |
| 5 Dec 2013 | CNY | 5.9 | 5.91 | 5.79 | 5.81 | 5.81 | -0.09 (-1.53%) | 39,507,195 |
| 4 Dec 2013 | CNY | 5.82 | 5.96 | 5.78 | 5.9 | 5.9 | +0.16 (+2.79%) | 76,518,219 |
| 3 Dec 2013 | CNY | 5.59 | 5.77 | 5.53 | 5.74 | 5.74 | +0.26 (+4.74%) | 68,308,912 |
| 2 Dec 2013 | CNY | 5.63 | 5.63 | 5.31 | 5.48 | 5.48 | -0.2 (-3.52%) | 49,202,293 |
| 29 Nov 2013 | CNY | 5.65 | 5.72 | 5.62 | 5.68 | 5.68 | +0.04 (+0.71%) | 24,484,938 |
| 28 Nov 2013 | CNY | 5.63 | 5.73 | 5.61 | 5.64 | 5.64 | 0.0 (0.0%) | 35,594,257 |
| 27 Nov 2013 | CNY | 5.6 | 5.67 | 5.58 | 5.64 | 5.64 | +0.06 (+1.08%) | 27,325,427 |
| 26 Nov 2013 | CNY | 5.55 | 5.63 | 5.5 | 5.58 | 5.58 | 0.0 (0.0%) | 20,093,779 |
| 25 Nov 2013 | CNY | 5.64 | 5.72 | 5.57 | 5.58 | 5.58 | -0.05 (-0.89%) | 28,860,017 |
| 22 Nov 2013 | CNY | 5.8 | 5.85 | 5.62 | 5.63 | 5.63 | -0.11 (-1.92%) | 38,841,246 |
| 21 Nov 2013 | CNY | 5.66 | 5.78 | 5.56 | 5.74 | 5.74 | +0.07 (+1.23%) | 45,735,826 |
| 20 Nov 2013 | CNY | 5.68 | 5.7 | 5.61 | 5.67 | 5.67 | 0.0 (0.0%) | 23,973,106 |
| 19 Nov 2013 | CNY | 5.61 | 5.72 | 5.55 | 5.67 | 5.67 | +0.06 (+1.07%) | 41,357,983 |
| 18 Nov 2013 | CNY | 5.5 | 5.67 | 5.46 | 5.61 | 5.61 | +0.24 (+4.47%) | 45,273,690 |
| 15 Nov 2013 | CNY | 5.28 | 5.45 | 5.26 | 5.37 | 5.37 | +0.09 (+1.70%) | 28,802,151 |
