| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2014 | CNY | 8.4 | 8.55 | 8.16 | 8.17 | 8.17 | -0.23 (-2.74%) | 9,955,633 |
| 3 Jan 2014 | CNY | 8.11 | 8.44 | 8.05 | 8.4 | 8.4 | +0.29 (+3.58%) | 12,522,486 |
| 2 Jan 2014 | CNY | 8.16 | 8.18 | 8.03 | 8.11 | 8.11 | -0.03 (-0.37%) | 4,952,462 |
| 31 Dec 2013 | CNY | 8.16 | 8.18 | 8.07 | 8.14 | 8.14 | -0.04 (-0.49%) | 3,908,415 |
| 30 Dec 2013 | CNY | 8.21 | 8.28 | 8.01 | 8.18 | 8.18 | -0.03 (-0.37%) | 8,107,642 |
| 27 Dec 2013 | CNY | 7.94 | 8.29 | 7.85 | 8.21 | 8.21 | +0.25 (+3.14%) | 12,518,426 |
| 26 Dec 2013 | CNY | 7.67 | 8.06 | 7.65 | 7.96 | 7.96 | +0.28 (+3.65%) | 18,945,945 |
| 25 Dec 2013 | CNY | 7.77 | 7.77 | 7.53 | 7.68 | 7.68 | -0.11 (-1.41%) | 12,112,228 |
| 24 Dec 2013 | CNY | 7.78 | 7.85 | 7.68 | 7.79 | 7.79 | 0.0 (0.0%) | 7,712,261 |
| 23 Dec 2013 | CNY | 7.69 | 7.96 | 7.69 | 7.79 | 7.79 | +0.04 (+0.52%) | 7,801,318 |
| 20 Dec 2013 | CNY | 7.64 | 7.89 | 7.6 | 7.75 | 7.75 | +0.05 (+0.65%) | 11,543,704 |
| 19 Dec 2013 | CNY | 7.7 | 7.9 | 7.56 | 7.7 | 7.7 | -0.31 (-3.87%) | 21,370,095 |
| 18 Dec 2013 | CNY | 8.5 | 8.6 | 8.01 | 8.01 | 8.01 | -0.89 (-10%) | 25,294,900 |
| 17 Dec 2013 | CNY | 8.81 | 8.9 | 8.55 | 8.9 | 8.9 | +0.01 (+0.11%) | 9,020,947 |
| 16 Dec 2013 | CNY | 8.85 | 8.98 | 8.72 | 8.89 | 8.89 | -0.03 (-0.34%) | 6,942,511 |
| 13 Dec 2013 | CNY | 8.56 | 8.98 | 8.51 | 8.92 | 8.92 | +0.28 (+3.24%) | 8,548,881 |
| 12 Dec 2013 | CNY | 8.52 | 8.66 | 8.49 | 8.64 | 8.64 | +0.05 (+0.58%) | 4,623,150 |
| 11 Dec 2013 | CNY | 8.76 | 8.76 | 8.53 | 8.59 | 8.59 | -0.21 (-2.39%) | 7,317,991 |
| 10 Dec 2013 | CNY | 8.78 | 8.83 | 8.6 | 8.8 | 8.8 | -0.05 (-0.56%) | 8,355,572 |
| 9 Dec 2013 | CNY | 8.88 | 9.05 | 8.61 | 8.85 | 8.85 | -0.03 (-0.34%) | 11,183,583 |
| 6 Dec 2013 | CNY | 9.1 | 9.22 | 8.81 | 8.88 | 8.88 | -0.29 (-3.16%) | 9,071,066 |
| 5 Dec 2013 | CNY | 9.05 | 9.25 | 8.86 | 9.17 | 9.17 | +0.11 (+1.21%) | 14,424,542 |
| 4 Dec 2013 | CNY | 8.44 | 9.09 | 8.4 | 9.06 | 9.06 | +0.61 (+7.22%) | 19,555,433 |
| 3 Dec 2013 | CNY | 8.16 | 8.54 | 8.05 | 8.45 | 8.45 | +0.28 (+3.43%) | 11,691,621 |
| 2 Dec 2013 | CNY | 8.3 | 8.58 | 8.08 | 8.17 | 8.17 | -0.32 (-3.77%) | 18,315,105 |
| 29 Nov 2013 | CNY | 8.08 | 8.57 | 8.06 | 8.49 | 8.49 | +0.43 (+5.33%) | 23,668,080 |
| 28 Nov 2013 | CNY | 7.9 | 8.12 | 7.85 | 8.06 | 8.06 | +0.15 (+1.90%) | 15,311,339 |
| 27 Nov 2013 | CNY | 7.83 | 8.06 | 7.78 | 7.91 | 7.91 | +0.1 (+1.28%) | 9,879,940 |
| 26 Nov 2013 | CNY | 7.81 | 8.1 | 7.73 | 7.81 | 7.81 | -0.04 (-0.51%) | 10,993,250 |
| 25 Nov 2013 | CNY | 7.6 | 7.97 | 7.51 | 7.85 | 7.85 | +0.23 (+3.02%) | 12,464,498 |
