| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2014 | CNY | 2.932 | 2.997 | 2.932 | 2.9675 | 2.9675 | +0.018 (+0.60%) | 18,777,123 |
| 6 Jan 2014 | CNY | 3.0355 | 3.0355 | 2.9438 | 2.9497 | 2.9497 | -0.095 (-3.11%) | 27,692,421 |
| 3 Jan 2014 | CNY | 3.0325 | 3.0681 | 3.0207 | 3.0444 | 3.0444 | +0.012 (+0.39%) | 31,890,668 |
| 2 Jan 2014 | CNY | 3.0266 | 3.0533 | 2.997 | 3.0325 | 3.0325 | 0.0 (0.0%) | 24,810,731 |
| 31 Dec 2013 | CNY | 3.0059 | 3.0355 | 2.9615 | 3.0325 | 3.0325 | +0.024 (+0.78%) | 21,283,552 |
| 30 Dec 2013 | CNY | 3.0651 | 3.0651 | 3.0059 | 3.0089 | 3.0089 | -0.018 (-0.58%) | 23,834,725 |
| 27 Dec 2013 | CNY | 2.9823 | 3.0533 | 2.9823 | 3.0266 | 3.0266 | +0.077 (+2.61%) | 38,671,039 |
| 26 Dec 2013 | CNY | 3.0118 | 3.0325 | 2.9497 | 2.9497 | 2.9497 | -0.074 (-2.45%) | 29,644,083 |
| 25 Dec 2013 | CNY | 2.929 | 3.0266 | 2.9083 | 3.0237 | 3.0237 | +0.11 (+3.76%) | 35,597,108 |
| 24 Dec 2013 | CNY | 2.9024 | 2.9645 | 2.8787 | 2.9142 | 2.9142 | +0.012 (+0.41%) | 18,692,451 |
| 23 Dec 2013 | CNY | 2.8994 | 2.9438 | 2.8491 | 2.9024 | 2.9024 | -0.006 (-0.20%) | 22,141,845 |
| 20 Dec 2013 | CNY | 2.9734 | 2.9911 | 2.8935 | 2.9083 | 2.9083 | -0.068 (-2.28%) | 29,512,470 |
| 19 Dec 2013 | CNY | 3.0118 | 3.0533 | 2.9734 | 2.9763 | 2.9763 | -0.035 (-1.18%) | 22,426,103 |
| 18 Dec 2013 | CNY | 2.9704 | 3.0325 | 2.9556 | 3.0118 | 3.0118 | +0.047 (+1.60%) | 21,231,922 |
| 17 Dec 2013 | CNY | 3.0089 | 3.0296 | 2.9497 | 2.9645 | 2.9645 | -0.05 (-1.67%) | 31,776,123 |
| 16 Dec 2013 | CNY | 3.0917 | 3.1036 | 3.0118 | 3.0148 | 3.0148 | -0.068 (-2.21%) | 35,559,634 |
| 13 Dec 2013 | CNY | 3.003 | 3.1006 | 2.9911 | 3.0828 | 3.0828 | +0.068 (+2.26%) | 40,195,399 |
| 12 Dec 2013 | CNY | 3.0178 | 3.0621 | 3.0089 | 3.0148 | 3.0148 | -0.012 (-0.39%) | 27,356,709 |
| 11 Dec 2013 | CNY | 3.0769 | 3.0769 | 2.9882 | 3.0266 | 3.0266 | -0.05 (-1.63%) | 34,979,981 |
| 10 Dec 2013 | CNY | 3.0769 | 3.1213 | 3.0473 | 3.0769 | 3.0769 | -0.003 (-0.10%) | 35,657,729 |
| 9 Dec 2013 | CNY | 3.0858 | 3.1036 | 3.0414 | 3.0799 | 3.0799 | +0.015 (+0.48%) | 45,389,932 |
| 6 Dec 2013 | CNY | 2.9941 | 3.1213 | 2.9911 | 3.0651 | 3.0651 | +0.074 (+2.47%) | 75,878,819 |
| 5 Dec 2013 | CNY | 2.9615 | 3.0325 | 2.9527 | 2.9911 | 2.9911 | +0.035 (+1.20%) | 38,608,083 |
| 4 Dec 2013 | CNY | 2.9497 | 2.997 | 2.929 | 2.9556 | 2.9556 | +0.006 (+0.20%) | 43,252,240 |
| 3 Dec 2013 | CNY | 2.8107 | 2.9645 | 2.7811 | 2.9497 | 2.9497 | +0.133 (+4.73%) | 35,743,587 |
| 2 Dec 2013 | CNY | 2.8994 | 2.9704 | 2.7929 | 2.8166 | 2.8166 | -0.183 (-6.11%) | 59,203,390 |
| 29 Nov 2013 | CNY | 3.0325 | 3.0355 | 2.9882 | 3 | 3 | -0.021 (-0.69%) | 38,658,773 |
| 28 Nov 2013 | CNY | 2.9882 | 3.0503 | 2.9704 | 3.0207 | 3.0207 | +0.041 (+1.39%) | 46,705,019 |
| 27 Nov 2013 | CNY | 2.8935 | 2.997 | 2.8876 | 2.9793 | 2.9793 | +0.071 (+2.44%) | 39,249,364 |
| 26 Nov 2013 | CNY | 2.9763 | 2.9911 | 2.8935 | 2.9083 | 2.9083 | -0.065 (-2.19%) | 42,797,461 |
