| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2013 | CNY | 4.2 | 4.2167 | 3.9778 | 3.9889 | 3.9889 | -0.2 (-4.77%) | 23,571,828 |
| 25 Dec 2013 | CNY | 4.1667 | 4.2056 | 4.1222 | 4.1889 | 4.1889 | 0.0 (0.0%) | 16,025,452 |
| 24 Dec 2013 | CNY | 4.0389 | 4.3278 | 4.0333 | 4.1889 | 4.1889 | +0.256 (+6.50%) | 42,317,227 |
| 23 Dec 2013 | CNY | 3.9333 | 3.9611 | 3.8667 | 3.9333 | 3.9333 | +0.005 (+0.14%) | 5,771,840 |
| 20 Dec 2013 | CNY | 3.9833 | 4.0111 | 3.9222 | 3.9278 | 3.9278 | -0.056 (-1.39%) | 11,449,792 |
| 19 Dec 2013 | CNY | 4.0333 | 4.0556 | 3.9722 | 3.9833 | 3.9833 | -0.044 (-1.10%) | 8,168,367 |
| 18 Dec 2013 | CNY | 4.0556 | 4.0722 | 3.9722 | 4.0278 | 4.0278 | -0.022 (-0.55%) | 10,284,908 |
| 17 Dec 2013 | CNY | 4.1278 | 4.1444 | 4.0389 | 4.05 | 4.05 | -0.083 (-2.02%) | 10,421,971 |
| 16 Dec 2013 | CNY | 4.2389 | 4.2667 | 4.1222 | 4.1333 | 4.1333 | -0.106 (-2.49%) | 17,447,265 |
| 13 Dec 2013 | CNY | 4.1444 | 4.25 | 4.1222 | 4.2389 | 4.2389 | +0.117 (+2.83%) | 24,813,199 |
| 12 Dec 2013 | CNY | 4.1444 | 4.2667 | 4.1111 | 4.1222 | 4.1222 | -0.056 (-1.33%) | 20,267,060 |
| 11 Dec 2013 | CNY | 4.2222 | 4.3389 | 4.1556 | 4.1778 | 4.1778 | -0.033 (-0.79%) | 41,647,759 |
| 10 Dec 2013 | CNY | 4.0944 | 4.2222 | 4.0611 | 4.2111 | 4.2111 | +0.117 (+2.85%) | 28,176,316 |
| 9 Dec 2013 | CNY | 4.0833 | 4.1278 | 4.05 | 4.0944 | 4.0944 | +0.022 (+0.55%) | 8,270,548 |
| 6 Dec 2013 | CNY | 4.0944 | 4.1389 | 4.0611 | 4.0722 | 4.0722 | -0.028 (-0.68%) | 10,169,445 |
| 5 Dec 2013 | CNY | 4.0667 | 4.1389 | 4.0333 | 4.1 | 4.1 | +0.033 (+0.82%) | 15,652,238 |
| 4 Dec 2013 | CNY | 3.9833 | 4.0889 | 3.9722 | 4.0667 | 4.0667 | +0.072 (+1.81%) | 19,237,863 |
| 3 Dec 2013 | CNY | 3.8778 | 4.0389 | 3.8444 | 3.9944 | 3.9944 | +0.111 (+2.86%) | 12,886,272 |
| 2 Dec 2013 | CNY | 3.9333 | 3.9722 | 3.8111 | 3.8833 | 3.8833 | -0.128 (-3.19%) | 21,545,411 |
| 29 Nov 2013 | CNY | 4.0444 | 4.0611 | 3.9944 | 4.0111 | 4.0111 | -0.033 (-0.82%) | 10,851,793 |
| 28 Nov 2013 | CNY | 4.0167 | 4.0889 | 4.0167 | 4.0444 | 4.0444 | +0.017 (+0.41%) | 18,490,314 |
| 27 Nov 2013 | CNY | 4.0056 | 4.0889 | 3.9889 | 4.0278 | 4.0278 | +0.011 (+0.28%) | 16,588,236 |
| 26 Nov 2013 | CNY | 4.0889 | 4.1389 | 3.9778 | 4.0167 | 4.0167 | -0.089 (-2.17%) | 23,736,085 |
| 25 Nov 2013 | CNY | 4.0889 | 4.2278 | 4.0278 | 4.1056 | 4.1056 | +0.061 (+1.51%) | 35,420,167 |
| 22 Nov 2013 | CNY | 4.1111 | 4.1444 | 4.0056 | 4.0444 | 4.0444 | +0.011 (+0.28%) | 23,033,975 |
| 21 Nov 2013 | CNY | 4.0111 | 4.1333 | 3.9389 | 4.0333 | 4.0333 | 0.0 (0.0%) | 26,665,430 |
| 20 Nov 2013 | CNY | 3.9889 | 4.0556 | 3.9278 | 4.0333 | 4.0333 | +0.028 (+0.69%) | 21,103,205 |
| 19 Nov 2013 | CNY | 4.0056 | 4.0444 | 3.9556 | 4.0056 | 4.0056 | +0.006 (+0.14%) | 21,573,415 |
| 18 Nov 2013 | CNY | 3.9333 | 4.0167 | 3.8778 | 4 | 4 | +0.133 (+3.45%) | 23,557,410 |
| 15 Nov 2013 | CNY | 3.7333 | 3.9222 | 3.7111 | 3.8667 | 3.8667 | +0.139 (+3.73%) | 19,204,840 |
