| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2014 | CNY | 8.1571 | 8.3429 | 8.15 | 8.1929 | 8.1929 | -0.143 (-1.71%) | 1,920,907 |
| 3 Jan 2014 | CNY | 8.3929 | 8.4929 | 8.3286 | 8.3357 | 8.3357 | -0.093 (-1.10%) | 1,256,102 |
| 2 Jan 2014 | CNY | 8.5143 | 8.5786 | 8.4214 | 8.4286 | 8.4286 | -0.207 (-2.40%) | 2,164,852 |
| 31 Dec 2013 | CNY | 8.5714 | 8.6571 | 8.4714 | 8.6357 | 8.6357 | +0.036 (+0.42%) | 3,868,972 |
| 30 Dec 2013 | CNY | 8.4286 | 8.6357 | 8.3143 | 8.6 | 8.6 | +0.179 (+2.12%) | 4,769,776 |
| 27 Dec 2013 | CNY | 8.1643 | 8.4214 | 8.0857 | 8.4214 | 8.4214 | +0.229 (+2.79%) | 2,214,170 |
| 26 Dec 2013 | CNY | 8.3929 | 8.4286 | 8.0714 | 8.1929 | 8.1929 | -0.221 (-2.63%) | 1,815,507 |
| 25 Dec 2013 | CNY | 8.4286 | 8.45 | 8.35 | 8.4143 | 8.4143 | -0.021 (-0.25%) | 989,004 |
| 24 Dec 2013 | CNY | 8.2643 | 8.5 | 8.2429 | 8.4357 | 8.4357 | +0.093 (+1.11%) | 2,116,478 |
| 23 Dec 2013 | CNY | 8.3571 | 8.3571 | 8.2214 | 8.3429 | 8.3429 | -0.036 (-0.43%) | 1,221,802 |
| 20 Dec 2013 | CNY | 8.2643 | 8.3786 | 8.1286 | 8.3786 | 8.3786 | +0.114 (+1.38%) | 2,427,860 |
| 19 Dec 2013 | CNY | 8.0714 | 8.3929 | 8.0714 | 8.2643 | 8.2643 | +0.114 (+1.40%) | 1,965,836 |
| 18 Dec 2013 | CNY | 8.0571 | 8.3357 | 8.0571 | 8.15 | 8.15 | +0.1 (+1.24%) | 1,312,893 |
| 17 Dec 2013 | CNY | 8.1714 | 8.2071 | 8.0071 | 8.05 | 8.05 | -0.129 (-1.57%) | 1,053,024 |
| 16 Dec 2013 | CNY | 8.3357 | 8.4143 | 8.1 | 8.1786 | 8.1786 | -0.25 (-2.97%) | 1,950,809 |
| 13 Dec 2013 | CNY | 8.4357 | 8.4786 | 8.3429 | 8.4286 | 8.4286 | -0.007 (-0.08%) | 1,596,466 |
| 12 Dec 2013 | CNY | 8.45 | 8.5857 | 8.3929 | 8.4357 | 8.4357 | -0.064 (-0.76%) | 1,918,042 |
| 11 Dec 2013 | CNY | 8.6143 | 8.6286 | 8.4286 | 8.5 | 8.5 | -0.093 (-1.08%) | 1,774,865 |
| 10 Dec 2013 | CNY | 8.4714 | 8.6571 | 8.4 | 8.5929 | 8.5929 | +0.121 (+1.43%) | 2,778,286 |
| 9 Dec 2013 | CNY | 8.4286 | 8.5643 | 8.3571 | 8.4714 | 8.4714 | +0.043 (+0.51%) | 1,887,347 |
| 6 Dec 2013 | CNY | 8.5 | 8.55 | 8.3571 | 8.4286 | 8.4286 | -0.121 (-1.42%) | 1,977,759 |
| 5 Dec 2013 | CNY | 8.5714 | 8.7571 | 8.5 | 8.55 | 8.55 | -0.136 (-1.56%) | 2,974,878 |
| 4 Dec 2013 | CNY | 8.5214 | 8.8214 | 8.4857 | 8.6857 | 8.6857 | +0.114 (+1.33%) | 5,594,674 |
| 3 Dec 2013 | CNY | 8.4143 | 8.6286 | 8.2 | 8.5714 | 8.5714 | +0.136 (+1.61%) | 4,284,659 |
| 2 Dec 2013 | CNY | 8.4286 | 8.6786 | 8.2357 | 8.4357 | 8.4357 | -0.25 (-2.88%) | 4,006,809 |
| 29 Nov 2013 | CNY | 8.6643 | 8.7429 | 8.4071 | 8.6857 | 8.6857 | -0.036 (-0.41%) | 6,747,665 |
| 28 Nov 2013 | CNY | 8.4071 | 8.9857 | 8.2857 | 8.7214 | 8.7214 | +0.343 (+4.09%) | 8,453,608 |
| 27 Nov 2013 | CNY | 8.3643 | 8.4643 | 8.25 | 8.3786 | 8.3786 | +0.014 (+0.17%) | 4,513,861 |
| 26 Nov 2013 | CNY | 8.25 | 8.5071 | 8.2143 | 8.3643 | 8.3643 | -0.129 (-1.51%) | 5,233,100 |
| 25 Nov 2013 | CNY | 8.9929 | 9 | 8.4929 | 8.4929 | 8.4929 | -0.5 (-5.56%) | 12,373,676 |
