| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2013 | CNY | 3.89 | 3.9 | 3.75 | 3.79 | 3.79 | -0.11 (-2.82%) | 3,180,776 |
| 25 Dec 2013 | CNY | 3.9 | 3.94 | 3.86 | 3.9 | 3.9 | 0.0 (0.0%) | 1,767,851 |
| 24 Dec 2013 | CNY | 3.88 | 3.98 | 3.87 | 3.9 | 3.9 | +0.03 (+0.78%) | 2,360,791 |
| 23 Dec 2013 | CNY | 3.97 | 3.98 | 3.83 | 3.87 | 3.87 | -0.1 (-2.52%) | 2,160,648 |
| 20 Dec 2013 | CNY | 4.01 | 4.06 | 3.94 | 3.97 | 3.97 | -0.05 (-1.24%) | 1,502,537 |
| 19 Dec 2013 | CNY | 4.08 | 4.1 | 4.02 | 4.02 | 4.02 | -0.05 (-1.23%) | 1,432,657 |
| 18 Dec 2013 | CNY | 4.08 | 4.11 | 4.05 | 4.07 | 4.07 | -0.01 (-0.25%) | 1,210,008 |
| 17 Dec 2013 | CNY | 4.16 | 4.18 | 4.06 | 4.08 | 4.08 | -0.1 (-2.39%) | 1,750,764 |
| 16 Dec 2013 | CNY | 4.18 | 4.2 | 4.1 | 4.18 | 4.18 | +0.05 (+1.21%) | 3,238,324 |
| 13 Dec 2013 | CNY | 4.12 | 4.17 | 4.11 | 4.13 | 4.13 | 0.0 (0.0%) | 1,433,895 |
| 12 Dec 2013 | CNY | 4.15 | 4.17 | 4.12 | 4.13 | 4.13 | -0.02 (-0.48%) | 999,611 |
| 11 Dec 2013 | CNY | 4.17 | 4.19 | 4.13 | 4.15 | 4.15 | -0.04 (-0.95%) | 2,270,650 |
| 10 Dec 2013 | CNY | 4.2 | 4.21 | 4.15 | 4.19 | 4.19 | -0.03 (-0.71%) | 2,918,636 |
| 9 Dec 2013 | CNY | 4.22 | 4.23 | 4.15 | 4.22 | 4.22 | -0.02 (-0.47%) | 4,761,362 |
| 6 Dec 2013 | CNY | 4.16 | 4.25 | 4.14 | 4.24 | 4.24 | +0.07 (+1.68%) | 4,126,393 |
| 5 Dec 2013 | CNY | 4.17 | 4.2 | 4.14 | 4.17 | 4.17 | +0.02 (+0.48%) | 2,098,890 |
| 4 Dec 2013 | CNY | 4.1 | 4.19 | 4.08 | 4.15 | 4.15 | +0.05 (+1.22%) | 3,373,973 |
| 3 Dec 2013 | CNY | 3.99 | 4.12 | 3.98 | 4.1 | 4.1 | +0.09 (+2.24%) | 2,655,239 |
| 2 Dec 2013 | CNY | 4.1 | 4.11 | 3.98 | 4.01 | 4.01 | -0.14 (-3.37%) | 4,953,163 |
| 29 Nov 2013 | CNY | 4.17 | 4.2 | 4.14 | 4.15 | 4.15 | -0.04 (-0.95%) | 3,136,762 |
| 28 Nov 2013 | CNY | 4.18 | 4.23 | 4.16 | 4.19 | 4.19 | +0.02 (+0.48%) | 3,139,121 |
| 27 Nov 2013 | CNY | 4.1 | 4.23 | 4.1 | 4.17 | 4.17 | +0.03 (+0.72%) | 3,738,936 |
| 26 Nov 2013 | CNY | 4.13 | 4.15 | 4.05 | 4.14 | 4.14 | +0.02 (+0.49%) | 2,761,907 |
| 25 Nov 2013 | CNY | 4.07 | 4.34 | 4.05 | 4.12 | 4.12 | +0.03 (+0.73%) | 3,836,291 |
| 22 Nov 2013 | CNY | 4.07 | 4.14 | 4.06 | 4.09 | 4.09 | -0.01 (-0.24%) | 2,309,727 |
| 21 Nov 2013 | CNY | 4.24 | 4.24 | 4 | 4.1 | 4.1 | -0.15 (-3.53%) | 8,529,535 |
| 20 Nov 2013 | CNY | 4.23 | 4.27 | 4.2 | 4.25 | 4.25 | +0.03 (+0.71%) | 2,467,981 |
| 19 Nov 2013 | CNY | 4.2 | 4.25 | 4.16 | 4.22 | 4.22 | +0.03 (+0.72%) | 3,862,340 |
| 18 Nov 2013 | CNY | 4.12 | 4.2 | 4.09 | 4.19 | 4.19 | +0.08 (+1.95%) | 2,918,494 |
| 15 Nov 2013 | CNY | 4.05 | 4.18 | 4.04 | 4.11 | 4.11 | +0.08 (+1.99%) | 3,961,697 |
