| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2014 | CNY | 8.61 | 8.61 | 8.2267 | 8.3933 | 8.3933 | -0.357 (-4.08%) | 47,591,808 |
| 2 Jan 2014 | CNY | 8.6767 | 8.7933 | 8.5667 | 8.75 | 8.75 | +0.3 (+3.55%) | 41,793,954 |
| 31 Dec 2013 | CNY | 8.5767 | 8.7933 | 8.45 | 8.45 | 8.45 | -0.107 (-1.25%) | 38,081,802 |
| 30 Dec 2013 | CNY | 8.6633 | 8.71 | 8.41 | 8.5567 | 8.5567 | -0.203 (-2.32%) | 45,412,677 |
| 27 Dec 2013 | CNY | 8.6767 | 8.8967 | 8.5033 | 8.76 | 8.76 | +0.093 (+1.08%) | 57,367,650 |
| 26 Dec 2013 | CNY | 8.8667 | 9.07 | 8.6267 | 8.6667 | 8.6667 | -0.25 (-2.80%) | 73,073,481 |
| 25 Dec 2013 | CNY | 9.3267 | 9.4833 | 8.9067 | 8.9167 | 8.9167 | -0.98 (-9.90%) | 108,805,815 |
| 24 Dec 2013 | CNY | 10.53 | 10.53 | 9.6 | 9.8967 | 9.8967 | -0.7 (-6.61%) | 89,820,108 |
| 23 Dec 2013 | CNY | 9.6667 | 10.5967 | 9.6333 | 10.5967 | 10.5967 | +0.963 (+10.00%) | 50,057,178 |
| 20 Dec 2013 | CNY | 8.6667 | 9.6333 | 8.6 | 9.6333 | 9.6333 | +0.877 (+10.01%) | 71,970,213 |
| 19 Dec 2013 | CNY | 8.1333 | 8.8933 | 8.0333 | 8.7567 | 8.7567 | +0.63 (+7.75%) | 62,358,861 |
| 18 Dec 2013 | CNY | 8.1267 | 8.1267 | 7.8067 | 8.1267 | 8.1267 | +0.74 (+10.02%) | 33,443,052 |
| 17 Dec 2013 | CNY | 7.5667 | 7.75 | 7.3333 | 7.3867 | 7.3867 | -0.233 (-3.06%) | 15,360,117 |
| 16 Dec 2013 | CNY | 7.3 | 7.68 | 7.1167 | 7.62 | 7.62 | +0.21 (+2.83%) | 20,860,368 |
| 13 Dec 2013 | CNY | 7.3333 | 7.76 | 7.15 | 7.41 | 7.41 | +0.263 (+3.68%) | 22,866,798 |
| 12 Dec 2013 | CNY | 7.1467 | 7.1467 | 7.1467 | 7.1467 | 7.1467 | 0.0 (0.0%) | 0 |
| 11 Dec 2013 | CNY | 6.7267 | 7.3 | 6.7267 | 7.1467 | 7.1467 | +0.38 (+5.62%) | 16,141,758 |
| 10 Dec 2013 | CNY | 6.7933 | 6.8767 | 6.7067 | 6.7667 | 6.7667 | -0.057 (-0.83%) | 5,922,675 |
| 9 Dec 2013 | CNY | 6.7333 | 6.8967 | 6.67 | 6.8233 | 6.8233 | +0.043 (+0.64%) | 6,636,612 |
| 6 Dec 2013 | CNY | 6.8767 | 7.0267 | 6.7533 | 6.78 | 6.78 | -0.143 (-2.07%) | 7,290,108 |
| 5 Dec 2013 | CNY | 6.9 | 6.9633 | 6.8433 | 6.9233 | 6.9233 | +0.013 (+0.19%) | 4,757,550 |
| 4 Dec 2013 | CNY | 6.8767 | 7.0433 | 6.8367 | 6.91 | 6.91 | +0.013 (+0.19%) | 10,379,829 |
| 3 Dec 2013 | CNY | 6.5667 | 6.9367 | 6.5533 | 6.8967 | 6.8967 | +0.263 (+3.97%) | 12,601,824 |
| 2 Dec 2013 | CNY | 6.7167 | 6.84 | 6.3333 | 6.6333 | 6.6333 | -0.24 (-3.49%) | 12,219,177 |
| 29 Nov 2013 | CNY | 6.7 | 6.88 | 6.6833 | 6.8733 | 6.8733 | +0.187 (+2.79%) | 11,636,100 |
| 28 Nov 2013 | CNY | 6.6733 | 6.82 | 6.6133 | 6.6867 | 6.6867 | 0.0 (0.0%) | 10,027,809 |
| 27 Nov 2013 | CNY | 6.5 | 6.7367 | 6.42 | 6.6867 | 6.6867 | +0.22 (+3.40%) | 10,093,137 |
| 26 Nov 2013 | CNY | 6.5633 | 6.6133 | 6.45 | 6.4667 | 6.4667 | -0.13 (-1.97%) | 4,405,005 |
| 25 Nov 2013 | CNY | 6.3633 | 6.6267 | 6.3 | 6.5967 | 6.5967 | +0.23 (+3.61%) | 7,673,352 |
| 22 Nov 2013 | CNY | 6.4933 | 6.5233 | 6.3 | 6.3667 | 6.3667 | -0.133 (-2.05%) | 7,154,727 |
