| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2013 | CNY | 4.3314 | 4.4379 | 4.3195 | 4.4142 | 4.4142 | +0.047 (+1.08%) | 6,013,650 |
| 30 Dec 2013 | CNY | 4.432 | 4.4497 | 4.361 | 4.3669 | 4.3669 | -0.035 (-0.81%) | 5,804,543 |
| 27 Dec 2013 | CNY | 4.3018 | 4.4083 | 4.2899 | 4.4024 | 4.4024 | +0.101 (+2.34%) | 6,479,879 |
| 26 Dec 2013 | CNY | 4.426 | 4.4379 | 4.3018 | 4.3018 | 4.3018 | -0.112 (-2.55%) | 9,319,195 |
| 25 Dec 2013 | CNY | 4.3905 | 4.4438 | 4.3373 | 4.4142 | 4.4142 | +0.077 (+1.77%) | 8,019,663 |
| 24 Dec 2013 | CNY | 4.3905 | 4.4201 | 4.2899 | 4.3373 | 4.3373 | -0.006 (-0.14%) | 7,266,732 |
| 23 Dec 2013 | CNY | 4.4734 | 4.4734 | 4.2781 | 4.3432 | 4.3432 | -0.154 (-3.42%) | 7,989,807 |
| 20 Dec 2013 | CNY | 4.4675 | 4.5858 | 4.4379 | 4.497 | 4.497 | +0.041 (+0.93%) | 10,308,182 |
| 19 Dec 2013 | CNY | 4.5207 | 4.5917 | 4.4497 | 4.4556 | 4.4556 | -0.047 (-1.05%) | 6,826,070 |
| 18 Dec 2013 | CNY | 4.5917 | 4.6627 | 4.4852 | 4.503 | 4.503 | -0.077 (-1.68%) | 8,301,104 |
| 17 Dec 2013 | CNY | 4.5858 | 4.7041 | 4.5562 | 4.5799 | 4.5799 | +0.012 (+0.26%) | 8,980,658 |
| 16 Dec 2013 | CNY | 4.6982 | 4.7574 | 4.5621 | 4.5681 | 4.5681 | -0.16 (-3.38%) | 12,719,529 |
| 13 Dec 2013 | CNY | 4.6154 | 4.787 | 4.6154 | 4.7278 | 4.7278 | +0.053 (+1.14%) | 9,290,286 |
| 12 Dec 2013 | CNY | 4.6509 | 4.7515 | 4.6331 | 4.6746 | 4.6746 | 0.0 (0.0%) | 10,317,671 |
| 11 Dec 2013 | CNY | 4.7752 | 4.7752 | 4.6095 | 4.6746 | 4.6746 | -0.16 (-3.30%) | 20,186,480 |
| 10 Dec 2013 | CNY | 4.8521 | 5.0828 | 4.8225 | 4.8343 | 4.8343 | -0.006 (-0.12%) | 37,840,009 |
| 9 Dec 2013 | CNY | 4.8343 | 4.8935 | 4.7811 | 4.8402 | 4.8402 | +0.089 (+1.87%) | 21,370,903 |
| 6 Dec 2013 | CNY | 4.7752 | 4.8225 | 4.7041 | 4.7515 | 4.7515 | -0.077 (-1.59%) | 16,765,293 |
| 5 Dec 2013 | CNY | 4.9112 | 4.9408 | 4.7337 | 4.8284 | 4.8284 | -0.053 (-1.09%) | 46,886,707 |
| 4 Dec 2013 | CNY | 4.432 | 4.8817 | 4.4024 | 4.8817 | 4.8817 | +0.444 (+10.00%) | 52,614,327 |
| 3 Dec 2013 | CNY | 4.3077 | 4.4497 | 4.3077 | 4.4379 | 4.4379 | +0.13 (+3.02%) | 11,796,375 |
| 2 Dec 2013 | CNY | 4.5976 | 4.6509 | 4.2899 | 4.3077 | 4.3077 | -0.456 (-9.56%) | 23,120,786 |
| 29 Nov 2013 | CNY | 4.7101 | 4.7929 | 4.6982 | 4.7633 | 4.7633 | +0.065 (+1.39%) | 13,955,261 |
| 28 Nov 2013 | CNY | 4.7219 | 4.7988 | 4.6864 | 4.6982 | 4.6982 | -0.018 (-0.38%) | 17,673,921 |
| 27 Nov 2013 | CNY | 4.6568 | 4.7692 | 4.6213 | 4.716 | 4.716 | +0.047 (+1.02%) | 13,499,184 |
| 26 Nov 2013 | CNY | 4.7515 | 4.8225 | 4.6509 | 4.6686 | 4.6686 | -0.077 (-1.62%) | 14,089,224 |
| 25 Nov 2013 | CNY | 4.645 | 4.8402 | 4.5917 | 4.7456 | 4.7456 | +0.03 (+0.63%) | 21,487,483 |
| 22 Nov 2013 | CNY | 4.8047 | 4.8462 | 4.6746 | 4.716 | 4.716 | -0.118 (-2.45%) | 21,059,218 |
| 21 Nov 2013 | CNY | 4.7929 | 4.9112 | 4.7515 | 4.8343 | 4.8343 | -0.006 (-0.12%) | 25,107,795 |
| 20 Nov 2013 | CNY | 4.8817 | 4.8994 | 4.7456 | 4.8402 | 4.8402 | -0.042 (-0.85%) | 24,014,251 |
