| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2013 | CNY | 5.2385 | 5.3154 | 5.2385 | 5.2692 | 5.2692 | -0.023 (-0.44%) | 924,755 |
| 24 Dec 2013 | CNY | 5.1923 | 5.3308 | 5.1539 | 5.2923 | 5.2923 | +0.077 (+1.47%) | 2,579,276 |
| 23 Dec 2013 | CNY | 5.2231 | 5.3462 | 5.2 | 5.2154 | 5.2154 | -0.092 (-1.74%) | 1,104,922 |
| 20 Dec 2013 | CNY | 5.3692 | 5.4154 | 5.2846 | 5.3077 | 5.3077 | -0.061 (-1.15%) | 1,387,730 |
| 19 Dec 2013 | CNY | 5.4846 | 5.5 | 5.3539 | 5.3692 | 5.3692 | -0.1 (-1.83%) | 1,481,844 |
| 18 Dec 2013 | CNY | 5.3923 | 5.4846 | 5.3154 | 5.4692 | 5.4692 | +0.131 (+2.45%) | 2,384,800 |
| 17 Dec 2013 | CNY | 5.3308 | 5.3769 | 5.3 | 5.3385 | 5.3385 | +0.008 (+0.14%) | 1,014,015 |
| 16 Dec 2013 | CNY | 5.3231 | 5.3923 | 5.3154 | 5.3308 | 5.3308 | -0.061 (-1.14%) | 1,109,972 |
| 13 Dec 2013 | CNY | 5.3462 | 5.4077 | 5.2769 | 5.3923 | 5.3923 | +0.031 (+0.57%) | 1,987,186 |
| 12 Dec 2013 | CNY | 5.3308 | 5.4077 | 5.3 | 5.3615 | 5.3615 | +0.031 (+0.58%) | 1,469,391 |
| 11 Dec 2013 | CNY | 5.3539 | 5.4 | 5.2846 | 5.3308 | 5.3308 | 0.0 (0.0%) | 2,399,982 |
| 10 Dec 2013 | CNY | 5.4154 | 5.4385 | 5.3077 | 5.3308 | 5.3308 | -0.1 (-1.84%) | 2,817,096 |
| 9 Dec 2013 | CNY | 5.3154 | 5.4539 | 5.3154 | 5.4308 | 5.4308 | +0.031 (+0.57%) | 1,301,679 |
| 6 Dec 2013 | CNY | 5.4308 | 5.4615 | 5.3385 | 5.4 | 5.4 | -0.046 (-0.85%) | 1,853,711 |
| 5 Dec 2013 | CNY | 5.5231 | 5.5231 | 5.4077 | 5.4462 | 5.4462 | -0.038 (-0.70%) | 2,452,438 |
| 4 Dec 2013 | CNY | 5.4462 | 5.5154 | 5.3846 | 5.4846 | 5.4846 | +0.031 (+0.56%) | 2,891,278 |
| 3 Dec 2013 | CNY | 5.3462 | 5.5077 | 5.3077 | 5.4539 | 5.4539 | +0.115 (+2.16%) | 1,827,507 |
| 2 Dec 2013 | CNY | 5.4 | 5.5154 | 5.2539 | 5.3385 | 5.3385 | -0.2 (-3.61%) | 3,503,540 |
| 29 Nov 2013 | CNY | 5.5308 | 5.5923 | 5.4846 | 5.5385 | 5.5385 | -0.023 (-0.41%) | 2,659,148 |
| 28 Nov 2013 | CNY | 5.5231 | 5.6308 | 5.5077 | 5.5615 | 5.5615 | +0.031 (+0.56%) | 2,213,376 |
| 27 Nov 2013 | CNY | 5.6462 | 5.6462 | 5.5077 | 5.5308 | 5.5308 | -0.1 (-1.78%) | 2,776,653 |
| 26 Nov 2013 | CNY | 5.6 | 5.7539 | 5.5692 | 5.6308 | 5.6308 | +0.031 (+0.55%) | 2,413,352 |
| 25 Nov 2013 | CNY | 5.6539 | 5.7615 | 5.5769 | 5.6 | 5.6 | -0.1 (-1.75%) | 2,499,205 |
| 22 Nov 2013 | CNY | 5.5923 | 5.8077 | 5.5615 | 5.7 | 5.7 | +0.108 (+1.93%) | 4,372,369 |
| 21 Nov 2013 | CNY | 5.6615 | 5.6615 | 5.5615 | 5.5923 | 5.5923 | -0.1 (-1.76%) | 1,922,380 |
| 20 Nov 2013 | CNY | 5.6154 | 5.7308 | 5.5846 | 5.6923 | 5.6923 | +0.115 (+2.07%) | 2,758,457 |
| 19 Nov 2013 | CNY | 5.5923 | 5.6769 | 5.5385 | 5.5769 | 5.5769 | +0.008 (+0.14%) | 2,898,360 |
| 18 Nov 2013 | CNY | 5.4769 | 5.5769 | 5.4231 | 5.5692 | 5.5692 | +0.085 (+1.54%) | 2,512,207 |
| 15 Nov 2013 | CNY | 5.4308 | 5.5615 | 5.2692 | 5.4846 | 5.4846 | +0.015 (+0.28%) | 2,844,232 |
| 14 Nov 2013 | CNY | 5.4231 | 5.5 | 5.1308 | 5.4692 | 5.4692 | +0.046 (+0.85%) | 4,851,324 |
