| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2013 | CNY | 3.625 | 3.625 | 3.5167 | 3.525 | 3.525 | -0.092 (-2.54%) | 3,244,681 |
| 25 Dec 2013 | CNY | 3.55 | 3.6167 | 3.5417 | 3.6167 | 3.6167 | +0.05 (+1.40%) | 2,335,844 |
| 24 Dec 2013 | CNY | 3.5833 | 3.625 | 3.55 | 3.5667 | 3.5667 | 0.0 (0.0%) | 2,649,366 |
| 23 Dec 2013 | CNY | 3.625 | 3.6417 | 3.5167 | 3.5667 | 3.5667 | -0.058 (-1.61%) | 3,371,832 |
| 20 Dec 2013 | CNY | 3.6583 | 3.6833 | 3.5917 | 3.625 | 3.625 | +0.008 (+0.23%) | 4,359,560 |
| 19 Dec 2013 | CNY | 3.725 | 3.7667 | 3.6 | 3.6167 | 3.6167 | -0.108 (-2.91%) | 5,993,610 |
| 18 Dec 2013 | CNY | 3.7667 | 3.8417 | 3.7 | 3.725 | 3.725 | -0.042 (-1.11%) | 4,463,236 |
| 17 Dec 2013 | CNY | 3.7417 | 3.85 | 3.725 | 3.7667 | 3.7667 | +0.025 (+0.67%) | 6,113,205 |
| 16 Dec 2013 | CNY | 3.9333 | 3.9583 | 3.7333 | 3.7417 | 3.7417 | -0.208 (-5.27%) | 9,810,856 |
| 13 Dec 2013 | CNY | 3.9167 | 3.9667 | 3.9167 | 3.95 | 3.95 | -0.017 (-0.42%) | 4,372,952 |
| 12 Dec 2013 | CNY | 3.9667 | 4.0333 | 3.9083 | 3.9667 | 3.9667 | -0.042 (-1.04%) | 6,893,022 |
| 11 Dec 2013 | CNY | 4.0583 | 4.0833 | 3.95 | 4.0083 | 4.0083 | -0.083 (-2.04%) | 8,637,627 |
| 10 Dec 2013 | CNY | 4.0167 | 4.1583 | 4 | 4.0917 | 4.0917 | +0.067 (+1.66%) | 11,499,753 |
| 9 Dec 2013 | CNY | 3.9833 | 4.0333 | 3.9583 | 4.025 | 4.025 | +0.05 (+1.26%) | 6,271,902 |
| 6 Dec 2013 | CNY | 4.0417 | 4.0917 | 3.95 | 3.975 | 3.975 | -0.092 (-2.25%) | 11,144,083 |
| 5 Dec 2013 | CNY | 4.125 | 4.1417 | 4.025 | 4.0667 | 4.0667 | -0.125 (-2.98%) | 19,596,529 |
| 4 Dec 2013 | CNY | 4.1167 | 4.425 | 4.1 | 4.1917 | 4.1917 | -0.092 (-2.14%) | 53,927,160 |
| 3 Dec 2013 | CNY | 3.9833 | 4.3 | 3.9417 | 4.2833 | 4.2833 | +0.258 (+6.42%) | 22,737,674 |
| 2 Dec 2013 | CNY | 3.8333 | 4.125 | 3.8 | 4.025 | 4.025 | +0.067 (+1.69%) | 20,930,113 |
| 29 Nov 2013 | CNY | 3.7667 | 4.15 | 3.7333 | 3.9583 | 3.9583 | +0.167 (+4.39%) | 17,757,213 |
| 28 Nov 2013 | CNY | 3.7167 | 3.8 | 3.6833 | 3.7917 | 3.7917 | +0.075 (+2.02%) | 12,286,783 |
| 27 Nov 2013 | CNY | 3.6 | 3.7833 | 3.5583 | 3.7167 | 3.7167 | +0.133 (+3.72%) | 13,912,494 |
| 26 Nov 2013 | CNY | 3.575 | 3.6417 | 3.5667 | 3.5833 | 3.5833 | -0.042 (-1.15%) | 3,617,074 |
| 25 Nov 2013 | CNY | 3.5417 | 3.6667 | 3.5083 | 3.625 | 3.625 | +0.075 (+2.11%) | 7,593,202 |
| 22 Nov 2013 | CNY | 3.6333 | 3.6417 | 3.5417 | 3.55 | 3.55 | -0.083 (-2.29%) | 5,788,292 |
| 21 Nov 2013 | CNY | 3.7083 | 3.7083 | 3.6167 | 3.6333 | 3.6333 | -0.067 (-1.80%) | 6,674,252 |
| 20 Nov 2013 | CNY | 3.6667 | 3.7083 | 3.625 | 3.7 | 3.7 | +0.033 (+0.91%) | 6,266,301 |
| 19 Nov 2013 | CNY | 3.6667 | 3.7083 | 3.6167 | 3.6667 | 3.6667 | -0.017 (-0.45%) | 6,453,943 |
| 18 Nov 2013 | CNY | 3.5667 | 3.6917 | 3.55 | 3.6833 | 3.6833 | +0.142 (+4.00%) | 7,276,125 |
| 15 Nov 2013 | CNY | 3.4833 | 3.625 | 3.4417 | 3.5417 | 3.5417 | +0.058 (+1.68%) | 6,913,032 |
