| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2013 | CNY | 3.5523 | 3.6098 | 3.5475 | 3.6002 | 3.6002 | +0.029 (+0.81%) | 16,710,142 |
| 26 Dec 2013 | CNY | 3.5618 | 3.581 | 3.4995 | 3.5714 | 3.5714 | +0.01 (+0.27%) | 17,708,337 |
| 25 Dec 2013 | CNY | 3.5331 | 3.5666 | 3.4851 | 3.5618 | 3.5618 | +0.024 (+0.68%) | 13,835,774 |
| 24 Dec 2013 | CNY | 3.5283 | 3.5762 | 3.4995 | 3.5379 | 3.5379 | +0.014 (+0.41%) | 9,744,888 |
| 23 Dec 2013 | CNY | 3.5139 | 3.5475 | 3.4804 | 3.5235 | 3.5235 | +0.024 (+0.69%) | 10,199,092 |
| 20 Dec 2013 | CNY | 3.5858 | 3.6002 | 3.4708 | 3.4995 | 3.4995 | -0.072 (-2.01%) | 14,371,862 |
| 19 Dec 2013 | CNY | 3.6146 | 3.6385 | 3.5618 | 3.5714 | 3.5714 | -0.029 (-0.80%) | 12,181,584 |
| 18 Dec 2013 | CNY | 3.5379 | 3.6625 | 3.5331 | 3.6002 | 3.6002 | +0.062 (+1.76%) | 16,847,230 |
| 17 Dec 2013 | CNY | 3.5858 | 3.5954 | 3.5283 | 3.5379 | 3.5379 | -0.038 (-1.07%) | 11,434,974 |
| 16 Dec 2013 | CNY | 3.6529 | 3.6625 | 3.5714 | 3.5762 | 3.5762 | -0.048 (-1.32%) | 13,328,075 |
| 13 Dec 2013 | CNY | 3.605 | 3.6721 | 3.6002 | 3.6242 | 3.6242 | -0.019 (-0.52%) | 10,097,919 |
| 12 Dec 2013 | CNY | 3.6194 | 3.6721 | 3.605 | 3.6433 | 3.6433 | +0.009 (+0.26%) | 11,839,725 |
| 11 Dec 2013 | CNY | 3.6673 | 3.6769 | 3.605 | 3.6338 | 3.6338 | -0.053 (-1.43%) | 14,437,120 |
| 10 Dec 2013 | CNY | 3.7392 | 3.7536 | 3.6625 | 3.6865 | 3.6865 | -0.058 (-1.54%) | 21,997,189 |
| 9 Dec 2013 | CNY | 3.7632 | 3.7872 | 3.72 | 3.744 | 3.744 | -0.005 (-0.13%) | 17,325,010 |
| 6 Dec 2013 | CNY | 3.7296 | 3.7776 | 3.7152 | 3.7488 | 3.7488 | +0.01 (+0.26%) | 18,242,412 |
| 5 Dec 2013 | CNY | 3.7392 | 3.7536 | 3.6961 | 3.7392 | 3.7392 | 0.0 (0.0%) | 16,959,520 |
| 4 Dec 2013 | CNY | 3.72 | 3.7536 | 3.6913 | 3.7392 | 3.7392 | +0.038 (+1.03%) | 23,226,733 |
| 3 Dec 2013 | CNY | 3.5523 | 3.7057 | 3.5523 | 3.7009 | 3.7009 | +0.11 (+3.07%) | 19,702,925 |
| 2 Dec 2013 | CNY | 3.6913 | 3.7105 | 3.5762 | 3.5906 | 3.5906 | -0.153 (-4.10%) | 28,315,670 |
| 29 Nov 2013 | CNY | 3.7872 | 3.8015 | 3.7392 | 3.744 | 3.744 | -0.034 (-0.89%) | 22,748,847 |
| 28 Nov 2013 | CNY | 3.7776 | 3.8734 | 3.7536 | 3.7776 | 3.7776 | +0.115 (+3.14%) | 53,097,630 |
| 27 Nov 2013 | CNY | 3.6146 | 3.6769 | 3.5714 | 3.6625 | 3.6625 | +0.043 (+1.19%) | 22,146,615 |
| 26 Nov 2013 | CNY | 3.6529 | 3.6769 | 3.6002 | 3.6194 | 3.6194 | -0.034 (-0.92%) | 16,944,665 |
| 25 Nov 2013 | CNY | 3.6481 | 3.7057 | 3.6433 | 3.6529 | 3.6529 | -0.014 (-0.39%) | 20,026,361 |
| 22 Nov 2013 | CNY | 3.6098 | 3.6913 | 3.5954 | 3.6673 | 3.6673 | +0.062 (+1.73%) | 27,878,276 |
| 21 Nov 2013 | CNY | 3.6338 | 3.6385 | 3.5666 | 3.605 | 3.605 | -0.038 (-1.05%) | 17,519,143 |
| 20 Nov 2013 | CNY | 3.6529 | 3.6673 | 3.6002 | 3.6433 | 3.6433 | +0.014 (+0.39%) | 14,290,654 |
| 19 Nov 2013 | CNY | 3.6242 | 3.6529 | 3.6098 | 3.629 | 3.629 | +0.014 (+0.40%) | 17,515,574 |
| 18 Nov 2013 | CNY | 3.5714 | 3.6242 | 3.5523 | 3.6146 | 3.6146 | +0.072 (+2.03%) | 19,692,221 |
