| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2013 | CNY | 4.1769 | 4.2308 | 4.1231 | 4.2 | 4.2 | +0.015 (+0.37%) | 8,998,282 |
| 25 Dec 2013 | CNY | 4.1846 | 4.2154 | 4.1231 | 4.1846 | 4.1846 | -0.031 (-0.73%) | 7,068,257 |
| 24 Dec 2013 | CNY | 4.1846 | 4.3154 | 4.1077 | 4.2154 | 4.2154 | -0.281 (-6.25%) | 16,432,631 |
| 23 Dec 2013 | CNY | 4.4965 | 4.4965 | 4.4965 | 4.4965 | 4.4965 | 0.0 (0.0%) | 0 |
| 20 Dec 2013 | CNY | 4.4965 | 4.4965 | 4.4965 | 4.4965 | 4.4965 | 0.0 (0.0%) | 0 |
| 19 Dec 2013 | CNY | 4.4965 | 4.4965 | 4.4965 | 4.4965 | 4.4965 | 0.0 (0.0%) | 0 |
| 18 Dec 2013 | CNY | 4.4965 | 4.4965 | 4.4965 | 4.4965 | 4.4965 | 0.0 (0.0%) | 0 |
| 17 Dec 2013 | CNY | 4.4965 | 4.4965 | 4.4965 | 4.4965 | 4.4965 | 0.0 (0.0%) | 0 |
| 16 Dec 2013 | CNY | 4.4965 | 4.4965 | 4.4965 | 4.4965 | 4.4965 | 0.0 (0.0%) | 0 |
| 13 Dec 2013 | CNY | 4.5462 | 4.6314 | 4.4893 | 4.4965 | 4.4965 | -0.064 (-1.40%) | 25,087,429 |
| 12 Dec 2013 | CNY | 4.5888 | 4.6598 | 4.5462 | 4.5604 | 4.5604 | -0.085 (-1.83%) | 20,225,625 |
| 11 Dec 2013 | CNY | 4.7593 | 4.7735 | 4.6172 | 4.6456 | 4.6456 | -0.199 (-4.11%) | 27,038,924 |
| 10 Dec 2013 | CNY | 4.7096 | 5.0221 | 4.7096 | 4.8445 | 4.8445 | +0.106 (+2.25%) | 40,466,427 |
| 9 Dec 2013 | CNY | 4.6314 | 4.7806 | 4.6243 | 4.738 | 4.738 | +0.078 (+1.68%) | 13,886,125 |
| 6 Dec 2013 | CNY | 4.6598 | 4.6882 | 4.6172 | 4.6598 | 4.6598 | -0.028 (-0.61%) | 7,090,545 |
| 5 Dec 2013 | CNY | 4.5888 | 4.6953 | 4.5888 | 4.6882 | 4.6882 | +0.071 (+1.54%) | 12,034,881 |
| 4 Dec 2013 | CNY | 4.5604 | 4.6456 | 4.5249 | 4.6172 | 4.6172 | +0.057 (+1.25%) | 11,368,446 |
| 3 Dec 2013 | CNY | 4.4822 | 4.5817 | 4.4609 | 4.5604 | 4.5604 | +0.05 (+1.10%) | 7,739,007 |
| 2 Dec 2013 | CNY | 4.6598 | 4.674 | 4.4467 | 4.5107 | 4.5107 | -0.213 (-4.51%) | 15,403,019 |
| 29 Nov 2013 | CNY | 4.7593 | 4.7806 | 4.7167 | 4.7238 | 4.7238 | -0.021 (-0.45%) | 10,313,136 |
| 28 Nov 2013 | CNY | 4.7593 | 4.7877 | 4.7167 | 4.7451 | 4.7451 | +0.007 (+0.15%) | 14,507,437 |
| 27 Nov 2013 | CNY | 4.7238 | 4.7664 | 4.6882 | 4.738 | 4.738 | +0.014 (+0.30%) | 8,895,640 |
| 26 Nov 2013 | CNY | 4.7025 | 4.7309 | 4.6669 | 4.7238 | 4.7238 | +0.021 (+0.45%) | 7,986,058 |
| 25 Nov 2013 | CNY | 4.7238 | 4.7664 | 4.6598 | 4.7025 | 4.7025 | -0.078 (-1.63%) | 12,842,072 |
| 22 Nov 2013 | CNY | 4.8871 | 4.944 | 4.7735 | 4.7806 | 4.7806 | -0.092 (-1.89%) | 16,076,773 |
| 21 Nov 2013 | CNY | 4.8232 | 4.9653 | 4.7948 | 4.8729 | 4.8729 | +0.085 (+1.78%) | 34,348,650 |
| 20 Nov 2013 | CNY | 4.809 | 4.8729 | 4.7025 | 4.7877 | 4.7877 | -0.014 (-0.30%) | 14,093,443 |
| 19 Nov 2013 | CNY | 4.8303 | 4.8303 | 4.738 | 4.8019 | 4.8019 | -0.014 (-0.29%) | 24,888,198 |
| 18 Nov 2013 | CNY | 4.7238 | 4.8871 | 4.6953 | 4.8161 | 4.8161 | +0.071 (+1.50%) | 33,537,180 |
| 15 Nov 2013 | CNY | 4.6314 | 4.7877 | 4.6243 | 4.7451 | 4.7451 | +0.107 (+2.30%) | 25,721,530 |
