| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2014 | CNY | 4.8444 | 4.8444 | 4.5422 | 4.6 | 4.6 | -0.298 (-6.08%) | 10,814,681 |
| 9 Jan 2014 | CNY | 5.0356 | 5.08 | 4.8044 | 4.8978 | 4.8978 | -0.138 (-2.74%) | 12,321,794 |
| 8 Jan 2014 | CNY | 4.8889 | 5.1022 | 4.8889 | 5.0356 | 5.0356 | +0.058 (+1.16%) | 11,708,676 |
| 7 Jan 2014 | CNY | 5.1556 | 5.2711 | 4.9067 | 4.9778 | 4.9778 | -0.035 (-0.71%) | 16,562,063 |
| 6 Jan 2014 | CNY | 4.9022 | 5.0711 | 4.76 | 5.0133 | 5.0133 | +0.116 (+2.36%) | 14,362,695 |
| 3 Jan 2014 | CNY | 4.8933 | 4.9956 | 4.8356 | 4.8978 | 4.8978 | -0.031 (-0.63%) | 11,216,236 |
| 2 Jan 2014 | CNY | 4.7111 | 4.9556 | 4.6711 | 4.9289 | 4.9289 | +0.213 (+4.52%) | 12,646,478 |
| 31 Dec 2013 | CNY | 4.7111 | 4.9156 | 4.6711 | 4.7156 | 4.7156 | -0.04 (-0.84%) | 14,848,195 |
| 30 Dec 2013 | CNY | 4.5156 | 4.8533 | 4.5156 | 4.7556 | 4.7556 | +0.227 (+5.01%) | 17,470,622 |
| 27 Dec 2013 | CNY | 4.3822 | 4.5778 | 4.3467 | 4.5289 | 4.5289 | +0.147 (+3.35%) | 13,005,659 |
| 26 Dec 2013 | CNY | 4.4844 | 4.5244 | 4.3556 | 4.3822 | 4.3822 | -0.156 (-3.43%) | 11,993,973 |
| 25 Dec 2013 | CNY | 4.4667 | 4.6178 | 4.4578 | 4.5378 | 4.5378 | +0.116 (+2.61%) | 11,102,991 |
| 24 Dec 2013 | CNY | 4.4044 | 4.5111 | 4.3689 | 4.4222 | 4.4222 | -0.022 (-0.50%) | 9,986,188 |
| 23 Dec 2013 | CNY | 4.8889 | 4.9289 | 4.4222 | 4.4444 | 4.4444 | -0.471 (-9.59%) | 21,468,543 |
| 20 Dec 2013 | CNY | 4.9156 | 5.0356 | 4.8489 | 4.9156 | 4.9156 | +0.009 (+0.18%) | 11,926,467 |
| 19 Dec 2013 | CNY | 5.0222 | 5.04 | 4.8711 | 4.9067 | 4.9067 | -0.071 (-1.43%) | 15,119,203 |
| 18 Dec 2013 | CNY | 4.9556 | 5.0667 | 4.8444 | 4.9778 | 4.9778 | +0.022 (+0.45%) | 15,438,964 |
| 17 Dec 2013 | CNY | 5.0444 | 5.0844 | 4.8356 | 4.9556 | 4.9556 | -0.182 (-3.55%) | 25,230,987 |
| 16 Dec 2013 | CNY | 4.6933 | 5.1378 | 4.6756 | 5.1378 | 5.1378 | +0.467 (+9.99%) | 45,899,844 |
| 13 Dec 2013 | CNY | 4.6622 | 4.8 | 4.5956 | 4.6711 | 4.6711 | -0.049 (-1.04%) | 9,263,344 |
| 12 Dec 2013 | CNY | 4.5778 | 4.7778 | 4.5422 | 4.72 | 4.72 | +0.142 (+3.11%) | 12,317,022 |
| 11 Dec 2013 | CNY | 4.7333 | 4.7333 | 4.5022 | 4.5778 | 4.5778 | -0.164 (-3.47%) | 10,843,708 |
| 10 Dec 2013 | CNY | 4.7422 | 4.8222 | 4.6578 | 4.7422 | 4.7422 | +0.04 (+0.85%) | 11,477,178 |
| 9 Dec 2013 | CNY | 4.5822 | 4.8444 | 4.5778 | 4.7022 | 4.7022 | +0.196 (+4.34%) | 14,475,786 |
| 6 Dec 2013 | CNY | 4.4933 | 4.5467 | 4.4711 | 4.5067 | 4.5067 | +0.027 (+0.60%) | 7,102,836 |
| 5 Dec 2013 | CNY | 4.5289 | 4.5822 | 4.4444 | 4.48 | 4.48 | -0.058 (-1.27%) | 9,759,917 |
| 4 Dec 2013 | CNY | 4.44 | 4.6311 | 4.3644 | 4.5378 | 4.5378 | +0.009 (+0.20%) | 16,364,655 |
| 3 Dec 2013 | CNY | 4.4489 | 4.6444 | 4.2667 | 4.5289 | 4.5289 | -0.213 (-4.50%) | 26,570,952 |
| 2 Dec 2013 | CNY | 5.0133 | 5.0133 | 4.7422 | 4.7422 | 4.7422 | -0.524 (-9.96%) | 13,134,881 |
| 29 Nov 2013 | CNY | 5.4756 | 5.5111 | 5.2222 | 5.2667 | 5.2667 | -0.213 (-3.89%) | 20,335,938 |
