| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2013 | CNY | 3.7 | 3.7467 | 3.6733 | 3.74 | 3.74 | +0.047 (+1.26%) | 7,732,870 |
| 17 Dec 2013 | CNY | 3.6667 | 3.7067 | 3.6533 | 3.6933 | 3.6933 | +0.027 (+0.73%) | 5,568,198 |
| 16 Dec 2013 | CNY | 3.7133 | 3.7133 | 3.64 | 3.6667 | 3.6667 | -0.02 (-0.54%) | 7,778,434 |
| 13 Dec 2013 | CNY | 3.6267 | 3.7333 | 3.5933 | 3.6867 | 3.6867 | +0.087 (+2.41%) | 11,445,906 |
| 12 Dec 2013 | CNY | 3.5933 | 3.6267 | 3.58 | 3.6 | 3.6 | 0.0 (0.0%) | 3,273,850 |
| 11 Dec 2013 | CNY | 3.6733 | 3.6733 | 3.5733 | 3.6 | 3.6 | -0.073 (-2.00%) | 5,154,738 |
| 10 Dec 2013 | CNY | 3.66 | 3.7067 | 3.6333 | 3.6733 | 3.6733 | +0.007 (+0.18%) | 6,376,146 |
| 9 Dec 2013 | CNY | 3.6267 | 3.7067 | 3.6267 | 3.6667 | 3.6667 | +0.04 (+1.10%) | 5,580,645 |
| 6 Dec 2013 | CNY | 3.6267 | 3.6667 | 3.6133 | 3.6267 | 3.6267 | -0.027 (-0.73%) | 5,091,067 |
| 5 Dec 2013 | CNY | 3.6333 | 3.68 | 3.6067 | 3.6533 | 3.6533 | +0.007 (+0.18%) | 7,100,479 |
| 4 Dec 2013 | CNY | 3.5333 | 3.7267 | 3.5267 | 3.6467 | 3.6467 | +0.107 (+3.01%) | 10,072,164 |
| 3 Dec 2013 | CNY | 3.48 | 3.5533 | 3.4667 | 3.54 | 3.54 | +0.06 (+1.72%) | 4,430,193 |
| 2 Dec 2013 | CNY | 3.6 | 3.6533 | 3.4333 | 3.48 | 3.48 | -0.213 (-5.78%) | 9,207,718 |
| 29 Nov 2013 | CNY | 3.72 | 3.7267 | 3.68 | 3.6933 | 3.6933 | -0.027 (-0.72%) | 7,283,158 |
| 28 Nov 2013 | CNY | 3.7 | 3.7467 | 3.68 | 3.72 | 3.72 | +0.027 (+0.72%) | 10,373,094 |
| 27 Nov 2013 | CNY | 3.6333 | 3.7 | 3.6133 | 3.6933 | 3.6933 | +0.06 (+1.65%) | 7,726,983 |
| 26 Nov 2013 | CNY | 3.6333 | 3.6667 | 3.6133 | 3.6333 | 3.6333 | -0.02 (-0.55%) | 4,215,613 |
| 25 Nov 2013 | CNY | 3.64 | 3.7 | 3.6 | 3.6533 | 3.6533 | 0.0 (0.0%) | 7,205,536 |
| 22 Nov 2013 | CNY | 3.6333 | 3.66 | 3.6067 | 3.6533 | 3.6533 | +0.027 (+0.73%) | 6,250,663 |
| 21 Nov 2013 | CNY | 3.62 | 3.6467 | 3.6 | 3.6267 | 3.6267 | -0.007 (-0.18%) | 5,110,539 |
| 20 Nov 2013 | CNY | 3.62 | 3.6467 | 3.5867 | 3.6333 | 3.6333 | +0.027 (+0.74%) | 6,249,324 |
| 19 Nov 2013 | CNY | 3.6333 | 3.6333 | 3.5867 | 3.6067 | 3.6067 | -0.02 (-0.55%) | 5,413,975 |
| 18 Nov 2013 | CNY | 3.58 | 3.66 | 3.5533 | 3.6267 | 3.6267 | +0.06 (+1.68%) | 7,728,583 |
| 15 Nov 2013 | CNY | 3.5 | 3.6133 | 3.4867 | 3.5667 | 3.5667 | +0.073 (+2.10%) | 7,748,836 |
| 14 Nov 2013 | CNY | 3.4533 | 3.5 | 3.4267 | 3.4933 | 3.4933 | +0.04 (+1.16%) | 4,396,123 |
| 13 Nov 2013 | CNY | 3.5133 | 3.5133 | 3.4467 | 3.4533 | 3.4533 | -0.06 (-1.71%) | 3,423,144 |
| 12 Nov 2013 | CNY | 3.4933 | 3.5267 | 3.4733 | 3.5133 | 3.5133 | +0.027 (+0.76%) | 4,097,994 |
| 11 Nov 2013 | CNY | 3.46 | 3.5133 | 3.4333 | 3.4867 | 3.4867 | +0.027 (+0.77%) | 4,214,707 |
| 8 Nov 2013 | CNY | 3.5067 | 3.5333 | 3.46 | 3.46 | 3.46 | -0.06 (-1.70%) | 6,863,488 |
| 7 Nov 2013 | CNY | 3.5867 | 3.6067 | 3.5067 | 3.52 | 3.52 | -0.067 (-1.86%) | 5,125,884 |
