| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2014 | CNY | 3.7 | 3.705 | 3.625 | 3.66 | 3.66 | -0.04 (-1.08%) | 1,211,702 |
| 2 Jan 2014 | CNY | 3.67 | 3.73 | 3.665 | 3.7 | 3.7 | +0.02 (+0.54%) | 1,386,970 |
| 31 Dec 2013 | CNY | 3.65 | 3.705 | 3.635 | 3.68 | 3.68 | +0.04 (+1.10%) | 1,180,096 |
| 30 Dec 2013 | CNY | 3.65 | 3.67 | 3.625 | 3.64 | 3.64 | -0.005 (-0.14%) | 1,508,844 |
| 27 Dec 2013 | CNY | 3.61 | 3.68 | 3.58 | 3.645 | 3.645 | +0.075 (+2.10%) | 1,264,922 |
| 26 Dec 2013 | CNY | 3.6 | 3.63 | 3.565 | 3.57 | 3.57 | -0.05 (-1.38%) | 1,343,888 |
| 25 Dec 2013 | CNY | 3.585 | 3.63 | 3.56 | 3.62 | 3.62 | +0.035 (+0.98%) | 993,374 |
| 24 Dec 2013 | CNY | 3.565 | 3.595 | 3.515 | 3.585 | 3.585 | +0.035 (+0.99%) | 1,400,834 |
| 23 Dec 2013 | CNY | 3.58 | 3.6 | 3.535 | 3.55 | 3.55 | -0.045 (-1.25%) | 879,494 |
| 20 Dec 2013 | CNY | 3.61 | 3.63 | 3.55 | 3.595 | 3.595 | -0.015 (-0.42%) | 1,390,946 |
| 19 Dec 2013 | CNY | 3.68 | 3.7 | 3.605 | 3.61 | 3.61 | -0.06 (-1.63%) | 1,776,760 |
| 18 Dec 2013 | CNY | 3.7 | 3.705 | 3.665 | 3.67 | 3.67 | -0.035 (-0.94%) | 920,636 |
| 17 Dec 2013 | CNY | 3.68 | 3.71 | 3.65 | 3.705 | 3.705 | +0.03 (+0.82%) | 1,076,626 |
| 16 Dec 2013 | CNY | 3.75 | 3.77 | 3.665 | 3.675 | 3.675 | -0.075 (-2%) | 1,748,940 |
| 13 Dec 2013 | CNY | 3.74 | 3.775 | 3.7 | 3.75 | 3.75 | +0.01 (+0.27%) | 1,618,222 |
| 12 Dec 2013 | CNY | 3.74 | 3.745 | 3.705 | 3.74 | 3.74 | +0.015 (+0.40%) | 1,173,486 |
| 11 Dec 2013 | CNY | 3.735 | 3.755 | 3.655 | 3.725 | 3.725 | -0.025 (-0.67%) | 1,592,422 |
| 10 Dec 2013 | CNY | 3.77 | 3.795 | 3.74 | 3.75 | 3.75 | -0.02 (-0.53%) | 2,234,662 |
| 9 Dec 2013 | CNY | 3.795 | 3.8 | 3.74 | 3.77 | 3.77 | -0.005 (-0.13%) | 1,569,856 |
| 6 Dec 2013 | CNY | 3.75 | 3.795 | 3.735 | 3.775 | 3.775 | +0.025 (+0.67%) | 1,690,832 |
| 5 Dec 2013 | CNY | 3.8 | 3.8 | 3.72 | 3.75 | 3.75 | -0.005 (-0.13%) | 1,896,352 |
| 4 Dec 2013 | CNY | 3.71 | 3.785 | 3.685 | 3.755 | 3.755 | +0.045 (+1.21%) | 3,266,530 |
| 3 Dec 2013 | CNY | 3.64 | 3.735 | 3.6 | 3.71 | 3.71 | +0.07 (+1.92%) | 2,123,494 |
| 2 Dec 2013 | CNY | 3.91 | 3.925 | 3.64 | 3.64 | 3.64 | -0.345 (-8.66%) | 5,947,748 |
| 29 Nov 2013 | CNY | 3.95 | 4.025 | 3.93 | 3.985 | 3.985 | +0.035 (+0.89%) | 2,802,392 |
| 28 Nov 2013 | CNY | 3.985 | 3.985 | 3.92 | 3.95 | 3.95 | -0.04 (-1.00%) | 3,306,806 |
| 27 Nov 2013 | CNY | 3.87 | 4.03 | 3.86 | 3.99 | 3.99 | +0.135 (+3.50%) | 4,016,632 |
| 26 Nov 2013 | CNY | 3.88 | 3.915 | 3.83 | 3.855 | 3.855 | -0.025 (-0.64%) | 2,498,844 |
| 25 Nov 2013 | CNY | 3.87 | 3.97 | 3.865 | 3.88 | 3.88 | +0.01 (+0.26%) | 2,927,252 |
| 22 Nov 2013 | CNY | 3.915 | 3.995 | 3.86 | 3.87 | 3.87 | -0.065 (-1.65%) | 3,607,710 |
