| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2014 | CNY | 3.1633 | 3.1633 | 3.06 | 3.0633 | 3.0633 | -0.087 (-2.75%) | 4,649,673 |
| 3 Jan 2014 | CNY | 3.2267 | 3.2267 | 3.1033 | 3.15 | 3.15 | -0.077 (-2.38%) | 5,778,792 |
| 2 Jan 2014 | CNY | 3.1767 | 3.2467 | 3.1767 | 3.2267 | 3.2267 | +0.04 (+1.26%) | 5,070,948 |
| 31 Dec 2013 | CNY | 3.18 | 3.2167 | 3.15 | 3.1867 | 3.1867 | +0.007 (+0.21%) | 4,719,069 |
| 30 Dec 2013 | CNY | 3.16 | 3.23 | 3.1367 | 3.18 | 3.18 | +0.05 (+1.60%) | 5,446,287 |
| 27 Dec 2013 | CNY | 3.11 | 3.1667 | 3.0767 | 3.13 | 3.13 | +0.023 (+0.75%) | 7,493,808 |
| 26 Dec 2013 | CNY | 3.3267 | 3.3267 | 3.0967 | 3.1067 | 3.1067 | -0.2 (-6.05%) | 10,825,377 |
| 25 Dec 2013 | CNY | 3.25 | 3.3267 | 3.25 | 3.3067 | 3.3067 | +0.023 (+0.71%) | 6,325,380 |
| 24 Dec 2013 | CNY | 3.28 | 3.35 | 3.2333 | 3.2833 | 3.2833 | +0.003 (+0.10%) | 6,211,563 |
| 23 Dec 2013 | CNY | 3.2667 | 3.3167 | 3.2167 | 3.28 | 3.28 | +0.013 (+0.41%) | 5,563,860 |
| 20 Dec 2013 | CNY | 3.2867 | 3.4033 | 3.2167 | 3.2667 | 3.2667 | -0.033 (-1.01%) | 9,647,202 |
| 19 Dec 2013 | CNY | 3.3733 | 3.41 | 3.2967 | 3.3 | 3.3 | -0.083 (-2.46%) | 9,070,557 |
| 18 Dec 2013 | CNY | 3.4933 | 3.5533 | 3.3833 | 3.3833 | 3.3833 | -0.147 (-4.16%) | 15,328,932 |
| 17 Dec 2013 | CNY | 3.7467 | 3.7633 | 3.4833 | 3.53 | 3.53 | -0.213 (-5.70%) | 21,262,089 |
| 16 Dec 2013 | CNY | 3.5967 | 3.7667 | 3.5867 | 3.7433 | 3.7433 | +0.157 (+4.37%) | 32,066,316 |
| 13 Dec 2013 | CNY | 3.66 | 3.6667 | 3.54 | 3.5867 | 3.5867 | -0.097 (-2.62%) | 17,621,409 |
| 12 Dec 2013 | CNY | 3.6833 | 3.8233 | 3.64 | 3.6833 | 3.6833 | -0.04 (-1.07%) | 26,816,124 |
| 11 Dec 2013 | CNY | 3.66 | 3.75 | 3.5767 | 3.7233 | 3.7233 | +0.023 (+0.63%) | 27,897,843 |
| 10 Dec 2013 | CNY | 3.4533 | 3.8067 | 3.4533 | 3.7 | 3.7 | +0.24 (+6.94%) | 48,094,365 |
| 9 Dec 2013 | CNY | 3.4533 | 3.5567 | 3.4433 | 3.46 | 3.46 | -0.007 (-0.19%) | 6,510,930 |
| 6 Dec 2013 | CNY | 3.4 | 3.5667 | 3.3667 | 3.4667 | 3.4667 | +0.067 (+1.96%) | 8,115,321 |
| 5 Dec 2013 | CNY | 3.3467 | 3.4267 | 3.2967 | 3.4 | 3.4 | +0.083 (+2.51%) | 6,524,925 |
| 4 Dec 2013 | CNY | 3.3067 | 3.36 | 3.2367 | 3.3167 | 3.3167 | +0.037 (+1.12%) | 4,527,651 |
| 3 Dec 2013 | CNY | 3.1833 | 3.29 | 3.1833 | 3.28 | 3.28 | +0.057 (+1.76%) | 3,763,569 |
| 2 Dec 2013 | CNY | 3.1967 | 3.38 | 3.1967 | 3.2233 | 3.2233 | -0.283 (-8.08%) | 10,712,937 |
| 29 Nov 2013 | CNY | 3.5267 | 3.5833 | 3.4633 | 3.5067 | 3.5067 | -0.003 (-0.09%) | 10,126,119 |
| 28 Nov 2013 | CNY | 3.47 | 3.5133 | 3.44 | 3.51 | 3.51 | +0.04 (+1.15%) | 10,270,422 |
| 27 Nov 2013 | CNY | 3.3267 | 3.4833 | 3.3233 | 3.47 | 3.47 | +0.13 (+3.89%) | 8,016,882 |
| 26 Nov 2013 | CNY | 3.3333 | 3.3633 | 3.3067 | 3.34 | 3.34 | -0.003 (-0.10%) | 3,237,309 |
| 25 Nov 2013 | CNY | 3.3933 | 3.4333 | 3.3267 | 3.3433 | 3.3433 | -0.097 (-2.81%) | 7,144,005 |
