| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2014 | CNY | 6.6267 | 6.6533 | 6.3467 | 6.5333 | 6.5333 | -0.073 (-1.11%) | 18,568,851 |
| 3 Jan 2014 | CNY | 6.9133 | 7 | 6.5667 | 6.6067 | 6.6067 | -0.333 (-4.80%) | 23,170,708 |
| 2 Jan 2014 | CNY | 6.8267 | 7.0333 | 6.7467 | 6.94 | 6.94 | +0.053 (+0.77%) | 10,026,943 |
| 31 Dec 2013 | CNY | 7.12 | 7.1933 | 6.8333 | 6.8867 | 6.8867 | -0.233 (-3.28%) | 18,730,615 |
| 30 Dec 2013 | CNY | 6.7867 | 7.2467 | 6.7067 | 7.12 | 7.12 | +0.353 (+5.22%) | 22,661,955 |
| 27 Dec 2013 | CNY | 6.76 | 6.8133 | 6.48 | 6.7667 | 6.7667 | +0.1 (+1.50%) | 11,866,690 |
| 26 Dec 2013 | CNY | 6.8 | 6.9267 | 6.6533 | 6.6667 | 6.6667 | -0.12 (-1.77%) | 11,972,629 |
| 25 Dec 2013 | CNY | 6.7333 | 6.9533 | 6.6733 | 6.7867 | 6.7867 | +0.007 (+0.10%) | 16,427,026 |
| 24 Dec 2013 | CNY | 6.4067 | 6.7867 | 6.3667 | 6.78 | 6.78 | +0.427 (+6.72%) | 15,880,374 |
| 23 Dec 2013 | CNY | 6.2867 | 6.5733 | 6.2667 | 6.3533 | 6.3533 | -0.013 (-0.21%) | 13,115,161 |
| 20 Dec 2013 | CNY | 6.5867 | 6.6333 | 6 | 6.3667 | 6.3667 | -0.22 (-3.34%) | 26,496,235 |
| 19 Dec 2013 | CNY | 6.5867 | 6.7133 | 6.4133 | 6.5867 | 6.5867 | +0.047 (+0.71%) | 17,489,128 |
| 18 Dec 2013 | CNY | 6.62 | 6.84 | 6.4667 | 6.54 | 6.54 | -0.18 (-2.68%) | 18,354,354 |
| 17 Dec 2013 | CNY | 6.7 | 6.9667 | 6.5867 | 6.72 | 6.72 | -0.047 (-0.69%) | 26,046,043 |
| 16 Dec 2013 | CNY | 6.6667 | 6.9667 | 6.64 | 6.7667 | 6.7667 | 0.0 (0.0%) | 31,808,329 |
| 13 Dec 2013 | CNY | 6.6933 | 7 | 6.6 | 6.7667 | 6.7667 | +0.167 (+2.53%) | 44,116,260 |
| 12 Dec 2013 | CNY | 5.9933 | 6.6733 | 5.9667 | 6.6 | 6.6 | +0.533 (+8.79%) | 32,811,528 |
| 11 Dec 2013 | CNY | 6.1933 | 6.4667 | 6.0667 | 6.0667 | 6.0667 | -0.127 (-2.04%) | 32,574,408 |
| 10 Dec 2013 | CNY | 6.1533 | 6.2267 | 5.9733 | 6.1933 | 6.1933 | -0.007 (-0.11%) | 23,996,947 |
| 9 Dec 2013 | CNY | 6.1533 | 6.3 | 6.0533 | 6.2 | 6.2 | +0.047 (+0.76%) | 25,348,270 |
| 6 Dec 2013 | CNY | 6.1667 | 6.46 | 6.1 | 6.1533 | 6.1533 | -0.14 (-2.22%) | 35,752,606 |
| 5 Dec 2013 | CNY | 5.8533 | 6.4733 | 5.8133 | 6.2933 | 6.2933 | +0.407 (+6.91%) | 69,548,622 |
| 4 Dec 2013 | CNY | 5.6733 | 6.08 | 5.64 | 5.8867 | 5.8867 | +0.18 (+3.15%) | 38,006,572 |
| 3 Dec 2013 | CNY | 5.24 | 5.78 | 5.2 | 5.7067 | 5.7067 | +0.453 (+8.63%) | 27,739,237 |
| 2 Dec 2013 | CNY | 5.4467 | 5.4533 | 5.1333 | 5.2533 | 5.2533 | -0.22 (-4.02%) | 15,831,415 |
| 29 Nov 2013 | CNY | 5.3867 | 5.5733 | 5.3667 | 5.4733 | 5.4733 | +0.073 (+1.36%) | 16,561,423 |
| 28 Nov 2013 | CNY | 5.3667 | 5.4467 | 5.3067 | 5.4 | 5.4 | +0.053 (+1.00%) | 13,890,027 |
| 27 Nov 2013 | CNY | 5.24 | 5.4267 | 5.24 | 5.3467 | 5.3467 | +0.087 (+1.65%) | 13,278,007 |
| 26 Nov 2013 | CNY | 5.24 | 5.3133 | 5.2267 | 5.26 | 5.26 | -0.007 (-0.13%) | 6,249,261 |
| 25 Nov 2013 | CNY | 5.14 | 5.3667 | 5.12 | 5.2667 | 5.2667 | +0.14 (+2.73%) | 13,236,183 |
