| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2014 | CNY | 7.3 | 7.4 | 6.95 | 6.95 | 6.95 | -0.06 (-0.86%) | 8,583,263 |
| 3 Jan 2014 | CNY | 7.04 | 7.07 | 6.95 | 7.01 | 7.01 | -0.07 (-0.99%) | 3,319,918 |
| 2 Jan 2014 | CNY | 7 | 7.18 | 6.93 | 7.08 | 7.08 | -0.06 (-0.84%) | 6,251,341 |
| 31 Dec 2013 | CNY | 6.89 | 7.34 | 6.84 | 7.14 | 7.14 | +0.23 (+3.33%) | 9,729,077 |
| 30 Dec 2013 | CNY | 6.72 | 6.98 | 6.67 | 6.91 | 6.91 | +0.26 (+3.91%) | 6,619,480 |
| 27 Dec 2013 | CNY | 6.51 | 6.71 | 6.51 | 6.65 | 6.65 | +0.13 (+1.99%) | 2,490,627 |
| 26 Dec 2013 | CNY | 6.73 | 6.73 | 6.5 | 6.52 | 6.52 | -0.21 (-3.12%) | 3,101,868 |
| 25 Dec 2013 | CNY | 6.66 | 6.74 | 6.64 | 6.73 | 6.73 | +0.07 (+1.05%) | 1,898,258 |
| 24 Dec 2013 | CNY | 6.66 | 6.78 | 6.61 | 6.66 | 6.66 | +0.02 (+0.30%) | 2,674,519 |
| 23 Dec 2013 | CNY | 6.63 | 6.69 | 6.53 | 6.64 | 6.64 | +0.01 (+0.15%) | 2,143,267 |
| 20 Dec 2013 | CNY | 6.8 | 6.87 | 6.59 | 6.63 | 6.63 | -0.22 (-3.21%) | 4,031,978 |
| 19 Dec 2013 | CNY | 6.88 | 6.94 | 6.81 | 6.85 | 6.85 | -0.02 (-0.29%) | 2,466,227 |
| 18 Dec 2013 | CNY | 6.94 | 6.97 | 6.84 | 6.87 | 6.87 | -0.06 (-0.87%) | 2,681,916 |
| 17 Dec 2013 | CNY | 6.95 | 6.97 | 6.85 | 6.93 | 6.93 | -0.01 (-0.14%) | 3,191,736 |
| 16 Dec 2013 | CNY | 7.25 | 7.27 | 6.94 | 6.94 | 6.94 | -0.32 (-4.41%) | 7,528,523 |
| 13 Dec 2013 | CNY | 7.17 | 7.27 | 7.16 | 7.26 | 7.26 | +0.08 (+1.11%) | 4,716,382 |
| 12 Dec 2013 | CNY | 7.19 | 7.23 | 7.14 | 7.18 | 7.18 | 0.0 (0.0%) | 4,054,501 |
| 11 Dec 2013 | CNY | 7.21 | 7.3 | 7.12 | 7.18 | 7.18 | -0.03 (-0.42%) | 6,237,420 |
| 10 Dec 2013 | CNY | 7.29 | 7.31 | 7.16 | 7.21 | 7.21 | -0.06 (-0.83%) | 6,303,618 |
| 9 Dec 2013 | CNY | 7.31 | 7.44 | 7.16 | 7.27 | 7.27 | -0.07 (-0.95%) | 9,467,292 |
| 6 Dec 2013 | CNY | 7.47 | 7.53 | 7.25 | 7.34 | 7.34 | -0.12 (-1.61%) | 11,235,637 |
| 5 Dec 2013 | CNY | 7.44 | 7.66 | 7.29 | 7.46 | 7.46 | -0.06 (-0.80%) | 18,430,426 |
| 4 Dec 2013 | CNY | 7.48 | 7.8 | 7.45 | 7.52 | 7.52 | -0.05 (-0.66%) | 22,605,157 |
| 3 Dec 2013 | CNY | 7.14 | 7.65 | 7.08 | 7.57 | 7.57 | +0.35 (+4.85%) | 27,054,613 |
| 2 Dec 2013 | CNY | 7.08 | 7.31 | 6.95 | 7.22 | 7.22 | -0.01 (-0.14%) | 22,544,086 |
| 29 Nov 2013 | CNY | 7.17 | 7.39 | 7.14 | 7.23 | 7.23 | +0.02 (+0.28%) | 24,187,512 |
| 28 Nov 2013 | CNY | 6.93 | 7.32 | 6.93 | 7.21 | 7.21 | +0.22 (+3.15%) | 22,824,230 |
| 27 Nov 2013 | CNY | 6.81 | 7 | 6.81 | 6.99 | 6.99 | +0.11 (+1.60%) | 4,060,679 |
| 26 Nov 2013 | CNY | 6.77 | 6.91 | 6.77 | 6.88 | 6.88 | +0.05 (+0.73%) | 3,982,352 |
| 25 Nov 2013 | CNY | 6.75 | 6.86 | 6.73 | 6.83 | 6.83 | +0.06 (+0.89%) | 3,374,982 |
