| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2013 | CNY | 3.9645 | 3.9763 | 3.8757 | 3.8876 | 3.8876 | -0.077 (-1.94%) | 4,098,037 |
| 25 Dec 2013 | CNY | 3.9408 | 3.9645 | 3.929 | 3.9645 | 3.9645 | +0.024 (+0.60%) | 3,628,732 |
| 24 Dec 2013 | CNY | 3.929 | 3.9823 | 3.8994 | 3.9408 | 3.9408 | +0.035 (+0.91%) | 4,348,849 |
| 23 Dec 2013 | CNY | 3.9172 | 3.9408 | 3.8639 | 3.9053 | 3.9053 | -0.035 (-0.90%) | 3,113,718 |
| 20 Dec 2013 | CNY | 3.9882 | 4.0178 | 3.9112 | 3.9408 | 3.9408 | -0.047 (-1.19%) | 4,607,548 |
| 19 Dec 2013 | CNY | 4.0355 | 4.0473 | 3.9823 | 3.9882 | 3.9882 | -0.03 (-0.74%) | 3,441,916 |
| 18 Dec 2013 | CNY | 4.0473 | 4.0473 | 3.9882 | 4.0178 | 4.0178 | -0.006 (-0.15%) | 3,297,306 |
| 17 Dec 2013 | CNY | 4.0651 | 4.0651 | 3.9882 | 4.0237 | 4.0237 | 0.0 (0.0%) | 4,382,442 |
| 16 Dec 2013 | CNY | 4.1243 | 4.1479 | 4.0237 | 4.0237 | 4.0237 | -0.13 (-3.13%) | 10,004,316 |
| 13 Dec 2013 | CNY | 4.1598 | 4.1716 | 4.0888 | 4.1539 | 4.1539 | -0.047 (-1.13%) | 11,284,231 |
| 12 Dec 2013 | CNY | 4.1894 | 4.2781 | 4.1479 | 4.2012 | 4.2012 | +0.018 (+0.43%) | 17,835,433 |
| 11 Dec 2013 | CNY | 4.1716 | 4.361 | 4.1361 | 4.1834 | 4.1834 | +0.106 (+2.61%) | 34,601,918 |
| 10 Dec 2013 | CNY | 4.0769 | 4.1124 | 4.0473 | 4.0769 | 4.0769 | -0.024 (-0.58%) | 5,798,030 |
| 9 Dec 2013 | CNY | 4.1183 | 4.142 | 4.0769 | 4.1006 | 4.1006 | +0.006 (+0.14%) | 4,869,550 |
| 6 Dec 2013 | CNY | 3.9941 | 4.1065 | 3.9467 | 4.0947 | 4.0947 | +0.053 (+1.32%) | 6,718,160 |
| 5 Dec 2013 | CNY | 4.0237 | 4.0947 | 4.0237 | 4.0414 | 4.0414 | +0.006 (+0.15%) | 4,058,621 |
| 4 Dec 2013 | CNY | 3.9704 | 4.071 | 3.9408 | 4.0355 | 4.0355 | +0.065 (+1.64%) | 6,884,882 |
| 3 Dec 2013 | CNY | 3.8817 | 3.9882 | 3.858 | 3.9704 | 3.9704 | +0.071 (+1.82%) | 5,323,136 |
| 2 Dec 2013 | CNY | 3.9941 | 4.0178 | 3.8817 | 3.8994 | 3.8994 | -0.172 (-4.22%) | 7,722,558 |
| 29 Nov 2013 | CNY | 4.0533 | 4.0888 | 4.0296 | 4.071 | 4.071 | +0.018 (+0.44%) | 4,030,530 |
| 28 Nov 2013 | CNY | 4.0533 | 4.0947 | 4.0059 | 4.0533 | 4.0533 | +0.006 (+0.15%) | 7,749,511 |
| 27 Nov 2013 | CNY | 3.9527 | 4.142 | 3.9527 | 4.0473 | 4.0473 | +0.112 (+2.86%) | 11,402,879 |
| 26 Nov 2013 | CNY | 3.9467 | 3.9527 | 3.8935 | 3.9349 | 3.9349 | -0.012 (-0.30%) | 2,570,006 |
| 25 Nov 2013 | CNY | 3.9231 | 3.9763 | 3.9053 | 3.9467 | 3.9467 | +0.047 (+1.21%) | 4,516,854 |
| 22 Nov 2013 | CNY | 3.9231 | 3.9467 | 3.8757 | 3.8994 | 3.8994 | -0.041 (-1.05%) | 2,930,776 |
| 21 Nov 2013 | CNY | 3.9467 | 3.9467 | 3.8817 | 3.9408 | 3.9408 | -0.006 (-0.15%) | 4,514,011 |
| 20 Nov 2013 | CNY | 3.9586 | 3.9586 | 3.9172 | 3.9467 | 3.9467 | +0.006 (+0.15%) | 3,090,006 |
| 19 Nov 2013 | CNY | 3.9408 | 3.9527 | 3.9112 | 3.9408 | 3.9408 | 0.0 (0.0%) | 3,871,788 |
| 18 Nov 2013 | CNY | 3.8757 | 3.9527 | 3.8698 | 3.9408 | 3.9408 | +0.065 (+1.68%) | 4,460,261 |
| 15 Nov 2013 | CNY | 3.7574 | 3.8876 | 3.7574 | 3.8757 | 3.8757 | +0.106 (+2.83%) | 5,027,885 |
