| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2013 | CNY | 5.22 | 5.22 | 5.1 | 5.12 | 5.12 | -0.06 (-1.16%) | 2,824,653 |
| 20 Dec 2013 | CNY | 5.29 | 5.3 | 5.16 | 5.18 | 5.18 | -0.09 (-1.71%) | 3,179,176 |
| 19 Dec 2013 | CNY | 5.37 | 5.39 | 5.24 | 5.27 | 5.27 | -0.09 (-1.68%) | 2,417,601 |
| 18 Dec 2013 | CNY | 5.34 | 5.42 | 5.32 | 5.36 | 5.36 | +0.02 (+0.37%) | 2,712,334 |
| 17 Dec 2013 | CNY | 5.45 | 5.45 | 5.33 | 5.34 | 5.34 | -0.07 (-1.29%) | 3,500,288 |
| 16 Dec 2013 | CNY | 5.51 | 5.53 | 5.4 | 5.41 | 5.41 | -0.1 (-1.81%) | 4,223,388 |
| 13 Dec 2013 | CNY | 5.47 | 5.57 | 5.46 | 5.51 | 5.51 | +0.02 (+0.36%) | 4,048,560 |
| 12 Dec 2013 | CNY | 5.47 | 5.53 | 5.46 | 5.49 | 5.49 | -0.01 (-0.18%) | 2,968,637 |
| 11 Dec 2013 | CNY | 5.58 | 5.6 | 5.46 | 5.5 | 5.5 | -0.07 (-1.26%) | 4,055,305 |
| 10 Dec 2013 | CNY | 5.58 | 5.62 | 5.55 | 5.57 | 5.57 | -0.01 (-0.18%) | 3,327,297 |
| 9 Dec 2013 | CNY | 5.6 | 5.62 | 5.5 | 5.58 | 5.58 | 0.0 (0.0%) | 4,488,583 |
| 6 Dec 2013 | CNY | 5.66 | 5.68 | 5.55 | 5.58 | 5.58 | -0.07 (-1.24%) | 4,548,149 |
| 5 Dec 2013 | CNY | 5.6 | 5.76 | 5.6 | 5.65 | 5.65 | +0.05 (+0.89%) | 6,097,924 |
| 4 Dec 2013 | CNY | 5.57 | 5.65 | 5.5 | 5.6 | 5.6 | +0.03 (+0.54%) | 7,006,954 |
| 3 Dec 2013 | CNY | 5.49 | 5.59 | 5.45 | 5.57 | 5.57 | +0.08 (+1.46%) | 3,857,263 |
| 2 Dec 2013 | CNY | 5.68 | 5.68 | 5.4 | 5.49 | 5.49 | -0.24 (-4.19%) | 7,145,021 |
| 29 Nov 2013 | CNY | 5.75 | 5.77 | 5.71 | 5.73 | 5.73 | -0.02 (-0.35%) | 4,107,060 |
| 28 Nov 2013 | CNY | 5.74 | 5.82 | 5.66 | 5.75 | 5.75 | +0.06 (+1.05%) | 7,444,418 |
| 27 Nov 2013 | CNY | 5.75 | 5.79 | 5.63 | 5.69 | 5.69 | -0.11 (-1.90%) | 13,921,952 |
| 26 Nov 2013 | CNY | 5.91 | 6.05 | 5.76 | 5.8 | 5.8 | -0.08 (-1.36%) | 11,654,743 |
| 25 Nov 2013 | CNY | 5.88 | 5.97 | 5.81 | 5.88 | 5.88 | 0.0 (0.0%) | 13,224,022 |
| 22 Nov 2013 | CNY | 5.91 | 5.93 | 5.85 | 5.88 | 5.88 | -0.05 (-0.84%) | 10,602,124 |
| 21 Nov 2013 | CNY | 5.8 | 5.94 | 5.71 | 5.93 | 5.93 | +0.13 (+2.24%) | 12,591,765 |
| 20 Nov 2013 | CNY | 5.69 | 5.81 | 5.62 | 5.8 | 5.8 | +0.13 (+2.29%) | 8,882,609 |
| 19 Nov 2013 | CNY | 5.68 | 5.7 | 5.61 | 5.67 | 5.67 | -0.01 (-0.18%) | 4,460,783 |
| 18 Nov 2013 | CNY | 5.54 | 5.7 | 5.54 | 5.68 | 5.68 | +0.14 (+2.53%) | 3,812,721 |
| 15 Nov 2013 | CNY | 5.44 | 5.6 | 5.41 | 5.54 | 5.54 | +0.11 (+2.03%) | 3,759,280 |
| 14 Nov 2013 | CNY | 5.44 | 5.49 | 5.36 | 5.43 | 5.43 | -0.03 (-0.55%) | 2,434,454 |
| 13 Nov 2013 | CNY | 5.66 | 5.66 | 5.45 | 5.46 | 5.46 | -0.22 (-3.87%) | 3,746,217 |
| 12 Nov 2013 | CNY | 5.6 | 5.68 | 5.6 | 5.68 | 5.68 | +0.07 (+1.25%) | 1,980,234 |
