| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2013 | CNY | 3.615 | 3.625 | 3.505 | 3.52 | 3.52 | -0.07 (-1.95%) | 3,721,164 |
| 25 Dec 2013 | CNY | 3.58 | 3.63 | 3.58 | 3.59 | 3.59 | -0.005 (-0.14%) | 2,898,280 |
| 24 Dec 2013 | CNY | 3.6 | 3.635 | 3.555 | 3.595 | 3.595 | +0.01 (+0.28%) | 2,424,328 |
| 23 Dec 2013 | CNY | 3.635 | 3.635 | 3.545 | 3.585 | 3.585 | -0.035 (-0.97%) | 3,524,986 |
| 20 Dec 2013 | CNY | 3.7 | 3.74 | 3.605 | 3.62 | 3.62 | -0.085 (-2.29%) | 3,317,262 |
| 19 Dec 2013 | CNY | 3.745 | 3.765 | 3.68 | 3.705 | 3.705 | -0.035 (-0.94%) | 2,541,286 |
| 18 Dec 2013 | CNY | 3.775 | 3.79 | 3.71 | 3.74 | 3.74 | -0.035 (-0.93%) | 3,051,072 |
| 17 Dec 2013 | CNY | 3.69 | 3.775 | 3.675 | 3.775 | 3.775 | +0.1 (+2.72%) | 5,034,932 |
| 16 Dec 2013 | CNY | 3.805 | 3.81 | 3.665 | 3.675 | 3.675 | -0.135 (-3.54%) | 7,666,810 |
| 13 Dec 2013 | CNY | 3.78 | 3.85 | 3.77 | 3.81 | 3.81 | +0.015 (+0.40%) | 4,762,858 |
| 12 Dec 2013 | CNY | 3.85 | 3.865 | 3.765 | 3.795 | 3.795 | -0.05 (-1.30%) | 6,981,996 |
| 11 Dec 2013 | CNY | 3.895 | 3.905 | 3.8 | 3.845 | 3.845 | -0.06 (-1.54%) | 8,003,506 |
| 10 Dec 2013 | CNY | 3.95 | 3.965 | 3.88 | 3.905 | 3.905 | -0.05 (-1.26%) | 5,644,402 |
| 9 Dec 2013 | CNY | 3.93 | 4.01 | 3.91 | 3.955 | 3.955 | +0.015 (+0.38%) | 5,368,910 |
| 6 Dec 2013 | CNY | 4.05 | 4.05 | 3.9 | 3.94 | 3.94 | -0.105 (-2.60%) | 9,671,586 |
| 5 Dec 2013 | CNY | 4.055 | 4.12 | 4.045 | 4.045 | 4.045 | -0.05 (-1.22%) | 14,340,908 |
| 4 Dec 2013 | CNY | 3.935 | 4.11 | 3.935 | 4.095 | 4.095 | +0.12 (+3.02%) | 22,945,952 |
| 3 Dec 2013 | CNY | 3.88 | 3.995 | 3.815 | 3.975 | 3.975 | +0.075 (+1.92%) | 16,497,328 |
| 2 Dec 2013 | CNY | 3.975 | 4.035 | 3.755 | 3.9 | 3.9 | -0.16 (-3.94%) | 18,798,766 |
| 29 Nov 2013 | CNY | 3.97 | 4.065 | 3.955 | 4.06 | 4.06 | +0.07 (+1.75%) | 17,989,092 |
| 28 Nov 2013 | CNY | 3.95 | 4.025 | 3.92 | 3.99 | 3.99 | +0.035 (+0.88%) | 17,578,752 |
| 27 Nov 2013 | CNY | 3.955 | 3.965 | 3.91 | 3.955 | 3.955 | +0.005 (+0.13%) | 7,422,230 |
| 26 Nov 2013 | CNY | 3.94 | 3.985 | 3.915 | 3.95 | 3.95 | +0.005 (+0.13%) | 14,137,252 |
| 25 Nov 2013 | CNY | 3.885 | 3.995 | 3.86 | 3.945 | 3.945 | +0.06 (+1.54%) | 15,286,980 |
| 22 Nov 2013 | CNY | 3.91 | 3.94 | 3.845 | 3.885 | 3.885 | -0.02 (-0.51%) | 7,030,612 |
| 21 Nov 2013 | CNY | 3.79 | 3.91 | 3.77 | 3.905 | 3.905 | +0.11 (+2.90%) | 13,161,490 |
| 20 Nov 2013 | CNY | 3.755 | 3.8 | 3.73 | 3.795 | 3.795 | +0.035 (+0.93%) | 7,801,086 |
| 19 Nov 2013 | CNY | 3.795 | 3.805 | 3.72 | 3.76 | 3.76 | -0.045 (-1.18%) | 7,929,980 |
| 18 Nov 2013 | CNY | 3.765 | 3.845 | 3.74 | 3.805 | 3.805 | +0.035 (+0.93%) | 8,310,536 |
| 15 Nov 2013 | CNY | 3.745 | 3.8 | 3.7 | 3.77 | 3.77 | +0.04 (+1.07%) | 7,791,390 |
