| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2013 | CNY | 1.9316 | 1.9316 | 1.8859 | 1.8945 | 1.8945 | -0.02 (-1.04%) | 7,911,344 |
| 5 Dec 2013 | CNY | 1.8802 | 1.9259 | 1.8659 | 1.9145 | 1.9145 | +0.037 (+1.98%) | 16,840,686 |
| 4 Dec 2013 | CNY | 1.8402 | 1.8916 | 1.8287 | 1.8773 | 1.8773 | +0.031 (+1.70%) | 10,036,148 |
| 3 Dec 2013 | CNY | 1.7973 | 1.8459 | 1.7916 | 1.8459 | 1.8459 | +0.037 (+2.06%) | 7,965,344 |
| 2 Dec 2013 | CNY | 1.8459 | 1.8802 | 1.8002 | 1.8087 | 1.8087 | -0.083 (-4.38%) | 14,171,276 |
| 29 Nov 2013 | CNY | 1.9002 | 1.9059 | 1.8802 | 1.8916 | 1.8916 | -0.009 (-0.45%) | 9,223,264 |
| 28 Nov 2013 | CNY | 1.8745 | 1.903 | 1.8602 | 1.9002 | 1.9002 | +0.032 (+1.69%) | 11,841,452 |
| 27 Nov 2013 | CNY | 1.8573 | 1.8745 | 1.8402 | 1.8687 | 1.8687 | +0.011 (+0.61%) | 8,322,344 |
| 26 Nov 2013 | CNY | 1.8516 | 1.8687 | 1.8459 | 1.8573 | 1.8573 | +0.011 (+0.62%) | 5,916,433 |
| 25 Nov 2013 | CNY | 1.8459 | 1.8773 | 1.8373 | 1.8459 | 1.8459 | -0.006 (-0.31%) | 6,412,631 |
| 22 Nov 2013 | CNY | 1.8687 | 1.883 | 1.8459 | 1.8516 | 1.8516 | -0.026 (-1.37%) | 8,422,855 |
| 21 Nov 2013 | CNY | 1.863 | 1.8916 | 1.843 | 1.8773 | 1.8773 | -0.006 (-0.30%) | 11,762,761 |
| 20 Nov 2013 | CNY | 1.8887 | 1.8945 | 1.8545 | 1.883 | 1.883 | +0.006 (+0.30%) | 10,901,791 |
| 19 Nov 2013 | CNY | 1.9002 | 1.9002 | 1.863 | 1.8773 | 1.8773 | -0.029 (-1.50%) | 11,968,984 |
| 18 Nov 2013 | CNY | 1.883 | 1.9145 | 1.843 | 1.9059 | 1.9059 | +0.037 (+1.99%) | 17,252,533 |
| 15 Nov 2013 | CNY | 1.8859 | 1.9059 | 1.8602 | 1.8687 | 1.8687 | +0.009 (+0.46%) | 25,195,259 |
| 14 Nov 2013 | CNY | 1.763 | 1.8745 | 1.7544 | 1.8602 | 1.8602 | +0.1 (+5.68%) | 22,568,815 |
| 13 Nov 2013 | CNY | 1.7973 | 1.7973 | 1.7573 | 1.7602 | 1.7602 | -0.046 (-2.53%) | 6,394,135 |
| 12 Nov 2013 | CNY | 1.7716 | 1.8087 | 1.7659 | 1.8059 | 1.8059 | +0.034 (+1.94%) | 10,012,140 |
| 11 Nov 2013 | CNY | 1.7373 | 1.7773 | 1.7373 | 1.7716 | 1.7716 | +0.02 (+1.14%) | 5,452,640 |
| 8 Nov 2013 | CNY | 1.8059 | 1.8059 | 1.7459 | 1.7516 | 1.7516 | -0.054 (-3.01%) | 13,276,491 |
| 7 Nov 2013 | CNY | 1.8545 | 1.863 | 1.803 | 1.8059 | 1.8059 | -0.026 (-1.40%) | 9,694,571 |
| 6 Nov 2013 | CNY | 1.8859 | 1.9002 | 1.8287 | 1.8316 | 1.8316 | -0.077 (-4.04%) | 14,957,017 |
| 5 Nov 2013 | CNY | 1.8859 | 1.9116 | 1.843 | 1.9087 | 1.9087 | +0.023 (+1.21%) | 10,047,326 |
| 4 Nov 2013 | CNY | 1.8687 | 1.8973 | 1.8602 | 1.8859 | 1.8859 | +0.014 (+0.76%) | 7,585,980 |
| 1 Nov 2013 | CNY | 1.8545 | 1.9316 | 1.8402 | 1.8716 | 1.8716 | +0.029 (+1.55%) | 20,261,858 |
| 31 Oct 2013 | CNY | 1.8716 | 1.8773 | 1.8402 | 1.843 | 1.843 | -0.032 (-1.68%) | 8,341,162 |
| 30 Oct 2013 | CNY | 1.8144 | 1.8802 | 1.8002 | 1.8745 | 1.8745 | +0.032 (+1.71%) | 9,779,726 |
| 29 Oct 2013 | CNY | 1.903 | 1.9287 | 1.7944 | 1.843 | 1.843 | -0.071 (-3.73%) | 18,070,535 |
| 28 Oct 2013 | CNY | 1.8945 | 1.9202 | 1.8516 | 1.9145 | 1.9145 | +0.011 (+0.60%) | 14,383,574 |
