| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2014 | CNY | 3.42 | 3.48 | 3.41 | 3.47 | 3.47 | +0.06 (+1.76%) | 1,878,069 |
| 10 Jan 2014 | CNY | 3.5 | 3.51 | 3.41 | 3.41 | 3.41 | -0.1 (-2.85%) | 2,450,076 |
| 9 Jan 2014 | CNY | 3.52 | 3.58 | 3.5 | 3.51 | 3.51 | -0.03 (-0.85%) | 2,519,578 |
| 8 Jan 2014 | CNY | 3.57 | 3.59 | 3.53 | 3.54 | 3.54 | -0.02 (-0.56%) | 1,937,933 |
| 7 Jan 2014 | CNY | 3.55 | 3.58 | 3.51 | 3.56 | 3.56 | +0.02 (+0.56%) | 1,900,406 |
| 6 Jan 2014 | CNY | 3.65 | 3.65 | 3.53 | 3.54 | 3.54 | -0.13 (-3.54%) | 3,166,393 |
| 3 Jan 2014 | CNY | 3.71 | 3.71 | 3.66 | 3.67 | 3.67 | -0.04 (-1.08%) | 2,003,698 |
| 2 Jan 2014 | CNY | 3.72 | 3.73 | 3.69 | 3.71 | 3.71 | -0.01 (-0.27%) | 1,824,689 |
| 31 Dec 2013 | CNY | 3.69 | 3.73 | 3.68 | 3.72 | 3.72 | +0.02 (+0.54%) | 2,298,739 |
| 30 Dec 2013 | CNY | 3.71 | 3.73 | 3.69 | 3.7 | 3.7 | 0.0 (0.0%) | 2,535,151 |
| 27 Dec 2013 | CNY | 3.63 | 3.71 | 3.62 | 3.7 | 3.7 | +0.07 (+1.93%) | 2,811,694 |
| 26 Dec 2013 | CNY | 3.74 | 3.74 | 3.61 | 3.63 | 3.63 | -0.11 (-2.94%) | 2,515,249 |
| 25 Dec 2013 | CNY | 3.68 | 3.76 | 3.67 | 3.74 | 3.74 | +0.06 (+1.63%) | 3,054,972 |
| 24 Dec 2013 | CNY | 3.68 | 3.72 | 3.66 | 3.68 | 3.68 | +0.01 (+0.27%) | 2,398,300 |
| 23 Dec 2013 | CNY | 3.71 | 3.74 | 3.65 | 3.67 | 3.67 | -0.05 (-1.34%) | 2,169,182 |
| 20 Dec 2013 | CNY | 3.75 | 3.8 | 3.7 | 3.72 | 3.72 | -0.04 (-1.06%) | 3,363,192 |
| 19 Dec 2013 | CNY | 3.82 | 3.83 | 3.76 | 3.76 | 3.76 | -0.06 (-1.57%) | 2,753,310 |
| 18 Dec 2013 | CNY | 3.77 | 3.86 | 3.76 | 3.82 | 3.82 | +0.05 (+1.33%) | 3,476,780 |
| 17 Dec 2013 | CNY | 3.77 | 3.8 | 3.75 | 3.77 | 3.77 | 0.0 (0.0%) | 2,670,500 |
| 16 Dec 2013 | CNY | 3.85 | 3.88 | 3.77 | 3.77 | 3.77 | -0.08 (-2.08%) | 4,107,884 |
| 13 Dec 2013 | CNY | 3.82 | 3.88 | 3.8 | 3.85 | 3.85 | +0.02 (+0.52%) | 3,500,949 |
| 12 Dec 2013 | CNY | 3.84 | 3.87 | 3.82 | 3.83 | 3.83 | -0.02 (-0.52%) | 2,844,645 |
| 11 Dec 2013 | CNY | 3.89 | 3.89 | 3.81 | 3.85 | 3.85 | -0.06 (-1.53%) | 5,771,834 |
| 10 Dec 2013 | CNY | 3.93 | 3.94 | 3.89 | 3.91 | 3.91 | -0.02 (-0.51%) | 4,903,597 |
| 9 Dec 2013 | CNY | 3.98 | 3.98 | 3.9 | 3.93 | 3.93 | -0.04 (-1.01%) | 6,837,216 |
| 6 Dec 2013 | CNY | 3.99 | 4 | 3.93 | 3.97 | 3.97 | -0.02 (-0.50%) | 4,743,154 |
| 5 Dec 2013 | CNY | 3.98 | 4 | 3.94 | 3.99 | 3.99 | +0.03 (+0.76%) | 7,516,048 |
| 4 Dec 2013 | CNY | 3.93 | 4 | 3.92 | 3.96 | 3.96 | +0.02 (+0.51%) | 8,453,130 |
| 3 Dec 2013 | CNY | 3.86 | 3.94 | 3.84 | 3.94 | 3.94 | +0.06 (+1.55%) | 6,993,668 |
| 2 Dec 2013 | CNY | 3.86 | 4.01 | 3.82 | 3.88 | 3.88 | -0.01 (-0.26%) | 14,672,414 |
