| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2014 | CNY | 5.625 | 6.1563 | 5.5813 | 6 | 6 | +0.375 (+6.67%) | 12,668,350 |
| 21 Jan 2014 | CNY | 5.4188 | 5.625 | 5.4188 | 5.625 | 5.625 | +0.156 (+2.86%) | 4,822,627 |
| 20 Jan 2014 | CNY | 5.4063 | 5.475 | 5.25 | 5.4688 | 5.4688 | +0.094 (+1.75%) | 6,579,296 |
| 17 Jan 2014 | CNY | 5.5438 | 5.5438 | 5.3125 | 5.375 | 5.375 | -0.188 (-3.37%) | 5,261,681 |
| 16 Jan 2014 | CNY | 5.6313 | 5.6625 | 5.475 | 5.5625 | 5.5625 | -0.106 (-1.88%) | 6,381,904 |
| 15 Jan 2014 | CNY | 5.7313 | 5.8188 | 5.6 | 5.6688 | 5.6688 | -0.081 (-1.41%) | 8,027,859 |
| 14 Jan 2014 | CNY | 5.825 | 5.8688 | 5.6563 | 5.75 | 5.75 | -0.075 (-1.29%) | 8,107,948 |
| 13 Jan 2014 | CNY | 5.55 | 5.8375 | 5.4313 | 5.825 | 5.825 | +0.275 (+4.95%) | 10,658,457 |
| 10 Jan 2014 | CNY | 5.3938 | 5.55 | 5.375 | 5.55 | 5.55 | +0.156 (+2.90%) | 4,252,176 |
| 9 Jan 2014 | CNY | 5.4063 | 5.5063 | 5.325 | 5.3938 | 5.3938 | -0.013 (-0.23%) | 4,111,286 |
| 8 Jan 2014 | CNY | 5.4688 | 5.5 | 5.4 | 5.4063 | 5.4063 | -0.094 (-1.70%) | 1,962,065 |
| 7 Jan 2014 | CNY | 5.4688 | 5.675 | 5.4063 | 5.5 | 5.5 | -0.037 (-0.68%) | 5,238,870 |
| 6 Jan 2014 | CNY | 5.5 | 5.5438 | 5.45 | 5.5375 | 5.5375 | +0.006 (+0.11%) | 2,943,448 |
| 3 Jan 2014 | CNY | 5.5188 | 5.55 | 5.4438 | 5.5313 | 5.5313 | +0.013 (+0.23%) | 3,957,440 |
| 2 Jan 2014 | CNY | 5.3938 | 5.5188 | 5.375 | 5.5188 | 5.5188 | +0.125 (+2.32%) | 4,765,579 |
| 31 Dec 2013 | CNY | 5.5 | 5.5375 | 5.3438 | 5.3938 | 5.3938 | -0.081 (-1.48%) | 7,278,497 |
| 30 Dec 2013 | CNY | 5.5 | 5.8438 | 5.4375 | 5.475 | 5.475 | -0.037 (-0.68%) | 7,702,785 |
| 27 Dec 2013 | CNY | 5.5 | 5.6375 | 5.4563 | 5.5125 | 5.5125 | +0.013 (+0.23%) | 8,034,212 |
| 26 Dec 2013 | CNY | 5.3563 | 5.5938 | 5.3125 | 5.5 | 5.5 | +0.1 (+1.85%) | 10,027,308 |
| 25 Dec 2013 | CNY | 5.2438 | 5.4063 | 5.2188 | 5.4 | 5.4 | +0.15 (+2.86%) | 6,785,336 |
| 24 Dec 2013 | CNY | 5.3063 | 5.4938 | 5.1875 | 5.25 | 5.25 | -0.069 (-1.29%) | 3,815,601 |
| 23 Dec 2013 | CNY | 5.4438 | 5.5875 | 4.9375 | 5.3188 | 5.3188 | -0.131 (-2.41%) | 3,468,470 |
| 20 Dec 2013 | CNY | 5.425 | 5.4875 | 5.4188 | 5.45 | 5.45 | +0.031 (+0.58%) | 1,578,806 |
| 19 Dec 2013 | CNY | 5.4 | 5.5625 | 5.3438 | 5.4188 | 5.4188 | +0.006 (+0.12%) | 1,791,849 |
| 18 Dec 2013 | CNY | 5.4563 | 5.4688 | 5.375 | 5.4125 | 5.4125 | +0.006 (+0.11%) | 1,150,481 |
| 17 Dec 2013 | CNY | 5.5875 | 5.5875 | 5.3813 | 5.4063 | 5.4063 | -0.156 (-2.81%) | 3,214,491 |
| 16 Dec 2013 | CNY | 5.525 | 5.6875 | 5.45 | 5.5625 | 5.5625 | +0.062 (+1.14%) | 2,426,025 |
| 13 Dec 2013 | CNY | 5.4813 | 5.5438 | 5.3375 | 5.5 | 5.5 | 0.0 (0.0%) | 3,956,585 |
| 12 Dec 2013 | CNY | 5.7188 | 5.7188 | 5.4938 | 5.5 | 5.5 | -0.15 (-2.65%) | 3,294,003 |
| 11 Dec 2013 | CNY | 5.6375 | 5.7188 | 5.5813 | 5.65 | 5.65 | +0.031 (+0.56%) | 3,784,824 |
