| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2013 | CNY | 4.8846 | 4.9231 | 4.7 | 4.7077 | 4.7077 | -0.208 (-4.23%) | 11,087,858 |
| 25 Dec 2013 | CNY | 4.9846 | 4.9846 | 4.8615 | 4.9154 | 4.9154 | -0.131 (-2.59%) | 14,267,773 |
| 24 Dec 2013 | CNY | 5 | 5.1154 | 4.9462 | 5.0462 | 5.0462 | -0.008 (-0.15%) | 30,545,295 |
| 23 Dec 2013 | CNY | 4.8846 | 5.0539 | 4.8846 | 5.0539 | 5.0539 | +0.462 (+10.05%) | 17,921,033 |
| 20 Dec 2013 | CNY | 4.6539 | 4.6923 | 4.5539 | 4.5923 | 4.5923 | -0.069 (-1.48%) | 2,441,266 |
| 19 Dec 2013 | CNY | 4.6846 | 4.7462 | 4.6615 | 4.6615 | 4.6615 | -0.023 (-0.49%) | 2,035,992 |
| 18 Dec 2013 | CNY | 4.6692 | 4.7 | 4.6539 | 4.6846 | 4.6846 | +0.015 (+0.33%) | 1,995,875 |
| 17 Dec 2013 | CNY | 4.6923 | 4.7077 | 4.6539 | 4.6692 | 4.6692 | -0.008 (-0.16%) | 2,721,568 |
| 16 Dec 2013 | CNY | 4.7539 | 4.7846 | 4.6769 | 4.6769 | 4.6769 | -0.085 (-1.78%) | 3,727,250 |
| 13 Dec 2013 | CNY | 4.7539 | 4.7846 | 4.7154 | 4.7615 | 4.7615 | 0.0 (0.0%) | 2,521,171 |
| 12 Dec 2013 | CNY | 4.7615 | 4.7769 | 4.7231 | 4.7615 | 4.7615 | -0.008 (-0.16%) | 2,952,017 |
| 11 Dec 2013 | CNY | 4.8385 | 4.8462 | 4.7154 | 4.7692 | 4.7692 | -0.108 (-2.21%) | 4,102,165 |
| 10 Dec 2013 | CNY | 4.8539 | 4.8769 | 4.8154 | 4.8769 | 4.8769 | +0.031 (+0.63%) | 4,137,434 |
| 9 Dec 2013 | CNY | 4.8462 | 4.8769 | 4.8231 | 4.8462 | 4.8462 | +0.008 (+0.16%) | 2,620,395 |
| 6 Dec 2013 | CNY | 4.8692 | 4.9077 | 4.8154 | 4.8385 | 4.8385 | -0.054 (-1.10%) | 4,474,425 |
| 5 Dec 2013 | CNY | 4.8 | 4.9692 | 4.7692 | 4.8923 | 4.8923 | +0.092 (+1.92%) | 8,441,826 |
| 4 Dec 2013 | CNY | 4.7231 | 4.8308 | 4.7231 | 4.8 | 4.8 | +0.069 (+1.46%) | 5,277,810 |
| 3 Dec 2013 | CNY | 4.6539 | 4.7308 | 4.6539 | 4.7308 | 4.7308 | +0.062 (+1.32%) | 3,920,317 |
| 2 Dec 2013 | CNY | 4.8308 | 4.8615 | 4.6154 | 4.6692 | 4.6692 | -0.254 (-5.16%) | 7,693,201 |
| 29 Nov 2013 | CNY | 4.9231 | 4.9462 | 4.8846 | 4.9231 | 4.9231 | -0.008 (-0.16%) | 3,815,344 |
| 28 Nov 2013 | CNY | 4.8846 | 4.9692 | 4.8769 | 4.9308 | 4.9308 | +0.054 (+1.11%) | 6,850,426 |
| 27 Nov 2013 | CNY | 4.8385 | 4.8923 | 4.8077 | 4.8769 | 4.8769 | +0.054 (+1.12%) | 4,250,083 |
| 26 Nov 2013 | CNY | 4.8462 | 4.8769 | 4.7923 | 4.8231 | 4.8231 | -0.023 (-0.48%) | 2,704,300 |
| 25 Nov 2013 | CNY | 4.8385 | 4.9077 | 4.8154 | 4.8462 | 4.8462 | +0.008 (+0.16%) | 3,626,168 |
| 22 Nov 2013 | CNY | 4.8308 | 4.8769 | 4.8077 | 4.8385 | 4.8385 | 0.0 (0.0%) | 3,697,614 |
| 21 Nov 2013 | CNY | 4.8462 | 4.8846 | 4.7769 | 4.8385 | 4.8385 | -0.054 (-1.10%) | 4,303,158 |
| 20 Nov 2013 | CNY | 4.8462 | 4.9769 | 4.8462 | 4.8923 | 4.8923 | +0.038 (+0.79%) | 5,323,744 |
| 19 Nov 2013 | CNY | 4.8231 | 4.8615 | 4.8077 | 4.8539 | 4.8539 | +0.015 (+0.32%) | 4,218,137 |
| 18 Nov 2013 | CNY | 4.7692 | 4.8462 | 4.7615 | 4.8385 | 4.8385 | +0.085 (+1.78%) | 4,667,510 |
| 15 Nov 2013 | CNY | 4.6846 | 4.8 | 4.6846 | 4.7539 | 4.7539 | +0.069 (+1.48%) | 4,024,113 |
