| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2014 | CNY | 8.75 | 8.7938 | 8.5813 | 8.625 | 8.625 | -0.122 (-1.39%) | 6,151,603 |
| 2 Jan 2014 | CNY | 8.8125 | 8.8438 | 8.5156 | 8.7469 | 8.7469 | -0.066 (-0.74%) | 8,019,404 |
| 31 Dec 2013 | CNY | 8.75 | 9.0625 | 8.75 | 8.8125 | 8.8125 | +0.059 (+0.68%) | 7,720,684 |
| 30 Dec 2013 | CNY | 9.0313 | 9.1063 | 8.75 | 8.7531 | 8.7531 | -0.294 (-3.25%) | 10,284,720 |
| 27 Dec 2013 | CNY | 8.9531 | 9.125 | 8.8594 | 9.0469 | 9.0469 | +0.019 (+0.21%) | 10,744,236 |
| 26 Dec 2013 | CNY | 8.8125 | 9.1563 | 8.7219 | 9.0281 | 9.0281 | +0.234 (+2.66%) | 27,643,321 |
| 25 Dec 2013 | CNY | 8.5906 | 8.7969 | 8.4406 | 8.7938 | 8.7938 | +0.247 (+2.89%) | 13,083,366 |
| 24 Dec 2013 | CNY | 8.4375 | 8.6594 | 8.35 | 8.5469 | 8.5469 | +0.172 (+2.05%) | 9,492,867 |
| 23 Dec 2013 | CNY | 8.4375 | 8.5906 | 8.3031 | 8.375 | 8.375 | -0.062 (-0.74%) | 10,181,158 |
| 20 Dec 2013 | CNY | 8.1906 | 8.6438 | 8.1875 | 8.4375 | 8.4375 | +0.259 (+3.17%) | 9,963,376 |
| 19 Dec 2013 | CNY | 8.1875 | 8.2969 | 8.0688 | 8.1781 | 8.1781 | -0.062 (-0.76%) | 3,899,209 |
| 18 Dec 2013 | CNY | 8.2875 | 8.4375 | 7.8156 | 8.2406 | 8.2406 | -0.134 (-1.60%) | 9,519,334 |
| 17 Dec 2013 | CNY | 8.5 | 8.6219 | 8.3125 | 8.375 | 8.375 | -0.191 (-2.23%) | 6,649,372 |
| 16 Dec 2013 | CNY | 8.875 | 8.9281 | 8.3969 | 8.5656 | 8.5656 | -0.306 (-3.45%) | 10,742,448 |
| 13 Dec 2013 | CNY | 8.8906 | 8.9531 | 8.7531 | 8.8719 | 8.8719 | -0.006 (-0.07%) | 5,423,724 |
| 12 Dec 2013 | CNY | 8.9375 | 9.025 | 8.7469 | 8.8781 | 8.8781 | -0.091 (-1.01%) | 5,824,508 |
| 11 Dec 2013 | CNY | 9.0063 | 9.1875 | 8.7031 | 8.9688 | 8.9688 | -0.094 (-1.03%) | 9,148,409 |
| 10 Dec 2013 | CNY | 8.9375 | 9.2813 | 8.9156 | 9.0625 | 9.0625 | +0.172 (+1.93%) | 12,336,272 |
| 9 Dec 2013 | CNY | 8.7094 | 8.8938 | 8.4563 | 8.8906 | 8.8906 | +0.287 (+3.34%) | 7,117,462 |
| 6 Dec 2013 | CNY | 8.5813 | 8.6406 | 8.25 | 8.6031 | 8.6031 | -0.044 (-0.51%) | 6,106,684 |
| 5 Dec 2013 | CNY | 8.7219 | 8.9063 | 8.5844 | 8.6469 | 8.6469 | -0.069 (-0.79%) | 8,695,225 |
| 4 Dec 2013 | CNY | 8.4406 | 9.0875 | 8.4406 | 8.7156 | 8.7156 | +0.194 (+2.27%) | 13,291,990 |
| 3 Dec 2013 | CNY | 8.2594 | 8.6344 | 7.7844 | 8.5219 | 8.5219 | +0.263 (+3.18%) | 14,009,993 |
| 2 Dec 2013 | CNY | 8.7656 | 8.9969 | 8.2594 | 8.2594 | 8.2594 | -0.919 (-10.01%) | 28,355,715 |
| 29 Nov 2013 | CNY | 9.0625 | 9.375 | 9.0625 | 9.1781 | 9.1781 | +0.022 (+0.24%) | 13,089,836 |
| 28 Nov 2013 | CNY | 9.2563 | 9.5 | 9.1344 | 9.1563 | 9.1563 | -0.156 (-1.68%) | 18,185,862 |
| 27 Nov 2013 | CNY | 8.6906 | 9.3125 | 8.3938 | 9.3125 | 9.3125 | +0.806 (+9.48%) | 32,964,505 |
| 26 Nov 2013 | CNY | 8.6438 | 8.6469 | 8.4031 | 8.5063 | 8.5063 | -0.034 (-0.40%) | 15,701,171 |
| 25 Nov 2013 | CNY | 8.2531 | 8.6719 | 8.2531 | 8.5406 | 8.5406 | +0.259 (+3.13%) | 20,302,912 |
| 22 Nov 2013 | CNY | 7.95 | 8.6875 | 7.8906 | 8.2813 | 8.2813 | +0.306 (+3.84%) | 20,806,038 |
