| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2014 | CNY | 3.3442 | 3.3554 | 3.2207 | 3.2387 | 3.2387 | -0.105 (-3.15%) | 9,403,509 |
| 2 Jan 2014 | CNY | 3.3172 | 3.3778 | 3.3038 | 3.3442 | 3.3442 | +0.018 (+0.54%) | 5,261,875 |
| 31 Dec 2013 | CNY | 3.3689 | 3.3778 | 3.2993 | 3.3262 | 3.3262 | -0.045 (-1.33%) | 5,583,550 |
| 30 Dec 2013 | CNY | 3.3778 | 3.4295 | 3.3532 | 3.3711 | 3.3711 | +0.007 (+0.20%) | 6,710,764 |
| 27 Dec 2013 | CNY | 3.3015 | 3.3891 | 3.2813 | 3.3644 | 3.3644 | +0.065 (+1.97%) | 6,552,754 |
| 26 Dec 2013 | CNY | 3.3734 | 3.3846 | 3.2993 | 3.2993 | 3.2993 | -0.085 (-2.52%) | 4,858,717 |
| 25 Dec 2013 | CNY | 3.2611 | 3.3891 | 3.2611 | 3.3846 | 3.3846 | +0.13 (+4.00%) | 9,972,558 |
| 24 Dec 2013 | CNY | 3.2499 | 3.3442 | 3.2207 | 3.2544 | 3.2544 | -0.002 (-0.07%) | 5,896,305 |
| 23 Dec 2013 | CNY | 3.2903 | 3.3038 | 3.0546 | 3.2566 | 3.2566 | -0.034 (-1.02%) | 8,037,599 |
| 20 Dec 2013 | CNY | 3.2948 | 3.3217 | 3.2791 | 3.2903 | 3.2903 | -0.016 (-0.47%) | 4,354,068 |
| 19 Dec 2013 | CNY | 3.3307 | 3.3464 | 3.2858 | 3.306 | 3.306 | +0.007 (+0.20%) | 4,219,453 |
| 18 Dec 2013 | CNY | 3.3621 | 3.4003 | 3.2768 | 3.2993 | 3.2993 | -0.067 (-2.00%) | 6,610,181 |
| 17 Dec 2013 | CNY | 3.4025 | 3.4945 | 3.3621 | 3.3666 | 3.3666 | -0.036 (-1.06%) | 13,166,214 |
| 16 Dec 2013 | CNY | 3.4497 | 3.4788 | 3.333 | 3.4025 | 3.4025 | -0.007 (-0.20%) | 12,966,652 |
| 13 Dec 2013 | CNY | 3.3195 | 3.4227 | 3.2948 | 3.4093 | 3.4093 | +0.088 (+2.64%) | 9,972,928 |
| 12 Dec 2013 | CNY | 3.2993 | 3.3487 | 3.2948 | 3.3217 | 3.3217 | +0.016 (+0.47%) | 5,005,455 |
| 11 Dec 2013 | CNY | 3.3644 | 3.3644 | 3.2746 | 3.306 | 3.306 | -0.081 (-2.39%) | 11,149,741 |
| 10 Dec 2013 | CNY | 3.4227 | 3.4474 | 3.3487 | 3.3868 | 3.3868 | -0.045 (-1.31%) | 9,322,093 |
| 9 Dec 2013 | CNY | 3.3711 | 3.4945 | 3.3711 | 3.4317 | 3.4317 | +0.07 (+2.07%) | 14,162,548 |
| 6 Dec 2013 | CNY | 3.3442 | 3.3711 | 3.3172 | 3.3621 | 3.3621 | +0.013 (+0.40%) | 7,093,742 |
| 5 Dec 2013 | CNY | 3.333 | 3.3891 | 3.2881 | 3.3487 | 3.3487 | +0.022 (+0.68%) | 9,648,317 |
| 4 Dec 2013 | CNY | 3.1758 | 3.4115 | 3.1422 | 3.3262 | 3.3262 | +0.15 (+4.74%) | 19,733,917 |
| 3 Dec 2013 | CNY | 2.9851 | 3.1781 | 2.9851 | 3.1758 | 3.1758 | +0.168 (+5.60%) | 7,535,150 |
| 2 Dec 2013 | CNY | 3.1691 | 3.205 | 2.9963 | 3.0075 | 3.0075 | -0.209 (-6.49%) | 9,972,643 |
| 29 Nov 2013 | CNY | 3.131 | 3.2387 | 3.131 | 3.2162 | 3.2162 | +0.067 (+2.14%) | 9,132,052 |
| 28 Nov 2013 | CNY | 3.1332 | 3.1938 | 3.0973 | 3.1489 | 3.1489 | +0.022 (+0.72%) | 10,299,312 |
| 27 Nov 2013 | CNY | 3.0569 | 3.131 | 3.0434 | 3.1265 | 3.1265 | +0.07 (+2.28%) | 7,550,424 |
| 26 Nov 2013 | CNY | 3.0479 | 3.0748 | 3.0367 | 3.0569 | 3.0569 | +0.004 (+0.15%) | 5,478,916 |
| 25 Nov 2013 | CNY | 3.0726 | 3.0906 | 3.0255 | 3.0524 | 3.0524 | -0.011 (-0.37%) | 5,831,250 |
| 22 Nov 2013 | CNY | 3.104 | 3.1152 | 3.0322 | 3.0636 | 3.0636 | -0.025 (-0.80%) | 6,557,098 |
