| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2014 | CNY | 7.25 | 7.4643 | 7 | 7.0714 | 7.0714 | -0.036 (-0.50%) | 68,045,992 |
| 3 Jan 2014 | CNY | 6.8214 | 7.2571 | 6.8143 | 7.1071 | 7.1071 | +0.164 (+2.37%) | 69,964,021 |
| 2 Jan 2014 | CNY | 6.7857 | 6.9643 | 6.65 | 6.9429 | 6.9429 | +0.029 (+0.41%) | 36,233,871 |
| 31 Dec 2013 | CNY | 6.5143 | 7.0929 | 6.4714 | 6.9143 | 6.9143 | +0.464 (+7.20%) | 64,027,056 |
| 30 Dec 2013 | CNY | 6.4286 | 6.6357 | 6.3857 | 6.45 | 6.45 | +0.043 (+0.67%) | 25,583,017 |
| 27 Dec 2013 | CNY | 6.25 | 6.4857 | 6.2357 | 6.4071 | 6.4071 | +0.329 (+5.40%) | 27,736,567 |
| 26 Dec 2013 | CNY | 6.25 | 6.3214 | 6.0429 | 6.0786 | 6.0786 | -0.207 (-3.29%) | 15,303,297 |
| 25 Dec 2013 | CNY | 6.1714 | 6.3 | 6.1286 | 6.2857 | 6.2857 | +0.129 (+2.09%) | 15,514,294 |
| 24 Dec 2013 | CNY | 6.1786 | 6.3786 | 6.1143 | 6.1571 | 6.1571 | -0.057 (-0.92%) | 25,743,058 |
| 23 Dec 2013 | CNY | 6.3714 | 6.4857 | 6.1286 | 6.2143 | 6.2143 | -0.2 (-3.12%) | 11,550,089 |
| 20 Dec 2013 | CNY | 6.3857 | 6.4571 | 6.2857 | 6.4143 | 6.4143 | +0.014 (+0.22%) | 14,543,090 |
| 19 Dec 2013 | CNY | 6.4571 | 6.7071 | 6.4 | 6.4 | 6.4 | -0.029 (-0.44%) | 14,830,236 |
| 18 Dec 2013 | CNY | 6.3643 | 6.4571 | 6.2714 | 6.4286 | 6.4286 | +0.05 (+0.78%) | 11,954,573 |
| 17 Dec 2013 | CNY | 6.6 | 6.6357 | 6.2571 | 6.3786 | 6.3786 | -0.25 (-3.77%) | 22,814,975 |
| 16 Dec 2013 | CNY | 6.5857 | 6.7643 | 6.5786 | 6.6286 | 6.6286 | +0.05 (+0.76%) | 23,167,106 |
| 13 Dec 2013 | CNY | 6.5643 | 6.6786 | 6.5286 | 6.5786 | 6.5786 | -0.029 (-0.43%) | 15,558,244 |
| 12 Dec 2013 | CNY | 6.5357 | 6.7071 | 6.5286 | 6.6071 | 6.6071 | +0.093 (+1.42%) | 38,767,272 |
| 11 Dec 2013 | CNY | 6.55 | 6.55 | 6.3929 | 6.5143 | 6.5143 | -0.107 (-1.62%) | 32,440,975 |
| 10 Dec 2013 | CNY | 6.7857 | 6.7857 | 6.55 | 6.6214 | 6.6214 | -0.157 (-2.32%) | 52,974,280 |
| 9 Dec 2013 | CNY | 7.0643 | 7.1286 | 6.6714 | 6.7786 | 6.7786 | -0.35 (-4.91%) | 54,607,784 |
| 6 Dec 2013 | CNY | 7.3 | 7.3 | 7.1071 | 7.1286 | 7.1286 | -0.243 (-3.29%) | 16,813,055 |
| 5 Dec 2013 | CNY | 7.8214 | 7.8429 | 7.3429 | 7.3714 | 7.3714 | -0.543 (-6.86%) | 25,858,903 |
| 4 Dec 2013 | CNY | 7.6214 | 8.0643 | 7.5429 | 7.9143 | 7.9143 | +0.271 (+3.55%) | 30,362,105 |
| 3 Dec 2013 | CNY | 7.1429 | 7.7286 | 7.0714 | 7.6429 | 7.6429 | +0.229 (+3.08%) | 23,861,663 |
| 2 Dec 2013 | CNY | 7.8571 | 7.9786 | 7.4143 | 7.4143 | 7.4143 | -0.821 (-9.97%) | 36,555,958 |
| 29 Nov 2013 | CNY | 8.0429 | 8.3857 | 7.8286 | 8.2357 | 8.2357 | +0.2 (+2.49%) | 62,672,632 |
| 28 Nov 2013 | CNY | 8.0357 | 8.0357 | 7.9 | 8.0357 | 8.0357 | +0.729 (+9.97%) | 31,613,246 |
| 27 Nov 2013 | CNY | 7.0786 | 7.3143 | 7.0786 | 7.3071 | 7.3071 | +0.186 (+2.61%) | 13,859,342 |
| 26 Nov 2013 | CNY | 7.0571 | 7.2 | 7.0571 | 7.1214 | 7.1214 | +0.029 (+0.40%) | 8,781,718 |
| 25 Nov 2013 | CNY | 7.1714 | 7.3143 | 7.0714 | 7.0929 | 7.0929 | -0.164 (-2.26%) | 11,789,461 |
