| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2014 | CNY | 4.7 | 4.71 | 4.52 | 4.62 | 4.62 | -0.08 (-1.70%) | 2,871,103 |
| 3 Jan 2014 | CNY | 4.74 | 4.77 | 4.68 | 4.7 | 4.7 | -0.06 (-1.26%) | 1,471,041 |
| 2 Jan 2014 | CNY | 4.75 | 4.8 | 4.7 | 4.76 | 4.76 | -0.02 (-0.42%) | 1,684,633 |
| 31 Dec 2013 | CNY | 4.67 | 4.81 | 4.65 | 4.78 | 4.78 | +0.11 (+2.36%) | 4,296,366 |
| 30 Dec 2013 | CNY | 4.69 | 4.7 | 4.64 | 4.67 | 4.67 | +0.02 (+0.43%) | 2,387,664 |
| 27 Dec 2013 | CNY | 4.6 | 4.66 | 4.6 | 4.65 | 4.65 | +0.05 (+1.09%) | 2,242,243 |
| 26 Dec 2013 | CNY | 4.7 | 4.7 | 4.6 | 4.6 | 4.6 | -0.1 (-2.13%) | 2,483,760 |
| 25 Dec 2013 | CNY | 4.66 | 4.7 | 4.64 | 4.7 | 4.7 | +0.02 (+0.43%) | 1,912,277 |
| 24 Dec 2013 | CNY | 4.7 | 4.75 | 4.61 | 4.68 | 4.68 | +0.03 (+0.65%) | 2,555,990 |
| 23 Dec 2013 | CNY | 4.74 | 4.74 | 4.62 | 4.65 | 4.65 | -0.04 (-0.85%) | 2,091,731 |
| 20 Dec 2013 | CNY | 4.8 | 4.82 | 4.67 | 4.69 | 4.69 | -0.11 (-2.29%) | 2,452,838 |
| 19 Dec 2013 | CNY | 4.86 | 4.88 | 4.79 | 4.8 | 4.8 | -0.05 (-1.03%) | 2,127,621 |
| 18 Dec 2013 | CNY | 4.86 | 4.88 | 4.82 | 4.85 | 4.85 | -0.01 (-0.21%) | 2,388,686 |
| 17 Dec 2013 | CNY | 4.9 | 4.94 | 4.82 | 4.86 | 4.86 | -0.02 (-0.41%) | 2,753,851 |
| 16 Dec 2013 | CNY | 5.04 | 5.04 | 4.85 | 4.88 | 4.88 | -0.13 (-2.59%) | 4,343,345 |
| 13 Dec 2013 | CNY | 5.04 | 5.08 | 4.96 | 5.01 | 5.01 | -0.01 (-0.20%) | 2,986,723 |
| 12 Dec 2013 | CNY | 4.99 | 5.13 | 4.9 | 5.02 | 5.02 | +0.03 (+0.60%) | 5,941,822 |
| 11 Dec 2013 | CNY | 5 | 5.02 | 4.91 | 4.99 | 4.99 | -0.02 (-0.40%) | 4,527,351 |
| 10 Dec 2013 | CNY | 4.89 | 5.13 | 4.88 | 5.01 | 5.01 | +0.11 (+2.24%) | 6,117,485 |
| 9 Dec 2013 | CNY | 4.91 | 4.93 | 4.87 | 4.9 | 4.9 | 0.0 (0.0%) | 3,246,509 |
| 6 Dec 2013 | CNY | 4.94 | 5 | 4.89 | 4.9 | 4.9 | -0.03 (-0.61%) | 3,376,881 |
| 5 Dec 2013 | CNY | 4.91 | 4.98 | 4.91 | 4.93 | 4.93 | 0.0 (0.0%) | 2,746,533 |
| 4 Dec 2013 | CNY | 4.88 | 5 | 4.84 | 4.93 | 4.93 | +0.01 (+0.20%) | 4,743,530 |
| 3 Dec 2013 | CNY | 4.78 | 4.94 | 4.78 | 4.92 | 4.92 | +0.08 (+1.65%) | 2,796,182 |
| 2 Dec 2013 | CNY | 5.06 | 5.06 | 4.79 | 4.84 | 4.84 | -0.28 (-5.47%) | 6,580,370 |
| 29 Nov 2013 | CNY | 5.13 | 5.15 | 5.1 | 5.12 | 5.12 | 0.0 (0.0%) | 3,319,967 |
| 28 Nov 2013 | CNY | 5.11 | 5.17 | 5.07 | 5.12 | 5.12 | +0.03 (+0.59%) | 5,097,184 |
| 27 Nov 2013 | CNY | 5.02 | 5.11 | 5.02 | 5.09 | 5.09 | +0.03 (+0.59%) | 4,654,311 |
| 26 Nov 2013 | CNY | 5.05 | 5.1 | 5.01 | 5.06 | 5.06 | +0.01 (+0.20%) | 4,383,810 |
| 25 Nov 2013 | CNY | 5.05 | 5.1 | 5.02 | 5.05 | 5.05 | -0.08 (-1.56%) | 5,581,231 |
