| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2014 | CNY | 5.9583 | 6 | 5.8125 | 5.8417 | 5.8417 | -0.183 (-3.04%) | 5,565,756 |
| 3 Jan 2014 | CNY | 6.2208 | 6.2208 | 6.0167 | 6.025 | 6.025 | -0.154 (-2.50%) | 4,030,492 |
| 2 Jan 2014 | CNY | 6.325 | 6.325 | 6.1083 | 6.1792 | 6.1792 | -0.15 (-2.37%) | 5,550,228 |
| 31 Dec 2013 | CNY | 6.3333 | 6.375 | 6.1167 | 6.3292 | 6.3292 | -0.004 (-0.06%) | 7,238,145 |
| 30 Dec 2013 | CNY | 6.1958 | 6.375 | 6.1958 | 6.3333 | 6.3333 | +0.125 (+2.01%) | 7,072,646 |
| 27 Dec 2013 | CNY | 6.1958 | 6.2708 | 6.1667 | 6.2083 | 6.2083 | +0.008 (+0.13%) | 4,611,751 |
| 26 Dec 2013 | CNY | 6.0625 | 6.2833 | 5.9875 | 6.2 | 6.2 | +0.142 (+2.34%) | 6,865,639 |
| 25 Dec 2013 | CNY | 5.9583 | 6.0708 | 5.9083 | 6.0583 | 6.0583 | +0.142 (+2.39%) | 4,685,503 |
| 24 Dec 2013 | CNY | 5.8958 | 6.0833 | 5.7917 | 5.9167 | 5.9167 | +0.083 (+1.43%) | 4,681,692 |
| 23 Dec 2013 | CNY | 5.8375 | 5.9167 | 5.6167 | 5.8333 | 5.8333 | -0.004 (-0.07%) | 3,801,194 |
| 20 Dec 2013 | CNY | 6.0208 | 6.0833 | 5.775 | 5.8375 | 5.8375 | -0.246 (-4.04%) | 8,819,587 |
| 19 Dec 2013 | CNY | 6.2292 | 6.3083 | 5.9875 | 6.0833 | 6.0833 | -0.167 (-2.67%) | 5,151,559 |
| 18 Dec 2013 | CNY | 6.2208 | 6.3292 | 6.1958 | 6.25 | 6.25 | -0.05 (-0.79%) | 6,267,187 |
| 17 Dec 2013 | CNY | 6.4583 | 6.5 | 6.2875 | 6.3 | 6.3 | -0.158 (-2.45%) | 7,335,933 |
| 16 Dec 2013 | CNY | 6.3958 | 6.4792 | 6.2583 | 6.4583 | 6.4583 | +0.108 (+1.71%) | 12,969,124 |
| 13 Dec 2013 | CNY | 6.0875 | 6.4 | 6.0875 | 6.35 | 6.35 | +0.204 (+3.32%) | 8,753,332 |
| 12 Dec 2013 | CNY | 5.9708 | 6.1833 | 5.9625 | 6.1458 | 6.1458 | +0.154 (+2.57%) | 7,322,294 |
| 11 Dec 2013 | CNY | 6.0083 | 6.0583 | 5.9167 | 5.9917 | 5.9917 | +0.017 (+0.28%) | 4,388,356 |
| 10 Dec 2013 | CNY | 5.9375 | 6.0875 | 5.9208 | 5.975 | 5.975 | +0.033 (+0.56%) | 5,217,765 |
| 9 Dec 2013 | CNY | 5.9708 | 6.0583 | 5.9167 | 5.9417 | 5.9417 | -0.029 (-0.49%) | 4,984,912 |
| 6 Dec 2013 | CNY | 5.8667 | 6 | 5.8667 | 5.9708 | 5.9708 | 0.0 (0.0%) | 3,840,482 |
| 5 Dec 2013 | CNY | 6.1083 | 6.3125 | 5.8333 | 5.9708 | 5.9708 | -0.163 (-2.65%) | 8,681,731 |
| 4 Dec 2013 | CNY | 6.1833 | 6.4375 | 6.1042 | 6.1333 | 6.1333 | -0.096 (-1.54%) | 10,189,214 |
| 3 Dec 2013 | CNY | 5.8375 | 6.25 | 5.8375 | 6.2292 | 6.2292 | +0.192 (+3.18%) | 10,048,303 |
| 2 Dec 2013 | CNY | 6.3333 | 6.6208 | 5.9333 | 6.0375 | 6.0375 | -0.554 (-8.41%) | 25,198,125 |
| 29 Nov 2013 | CNY | 6.3458 | 6.7292 | 6.2833 | 6.5917 | 6.5917 | +0.317 (+5.05%) | 23,481,144 |
| 28 Nov 2013 | CNY | 6.2875 | 6.4625 | 6.2083 | 6.275 | 6.275 | -0.058 (-0.92%) | 14,169,955 |
| 27 Nov 2013 | CNY | 5.9375 | 6.3333 | 5.8792 | 6.3333 | 6.3333 | +0.404 (+6.82%) | 20,712,160 |
| 26 Nov 2013 | CNY | 5.8958 | 6 | 5.8542 | 5.9292 | 5.9292 | -0.033 (-0.56%) | 7,950,026 |
| 25 Nov 2013 | CNY | 5.7 | 6.0292 | 5.6542 | 5.9625 | 5.9625 | +0.212 (+3.70%) | 16,454,865 |
