| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2014 | CNY | 5.495 | 5.695 | 5.45 | 5.67 | 5.67 | +0.155 (+2.81%) | 16,810,630 |
| 31 Dec 2013 | CNY | 5.615 | 5.64 | 5.465 | 5.515 | 5.515 | -0.135 (-2.39%) | 16,311,110 |
| 30 Dec 2013 | CNY | 5.65 | 5.725 | 5.57 | 5.65 | 5.65 | +0.065 (+1.16%) | 22,482,654 |
| 27 Dec 2013 | CNY | 5.29 | 5.62 | 5.29 | 5.585 | 5.585 | +0.305 (+5.78%) | 17,073,950 |
| 26 Dec 2013 | CNY | 5.475 | 5.53 | 5.265 | 5.28 | 5.28 | -0.215 (-3.91%) | 10,677,374 |
| 25 Dec 2013 | CNY | 5.345 | 5.53 | 5.345 | 5.495 | 5.495 | +0.105 (+1.95%) | 12,872,004 |
| 24 Dec 2013 | CNY | 5.275 | 5.43 | 5.265 | 5.39 | 5.39 | +0.135 (+2.57%) | 10,364,586 |
| 23 Dec 2013 | CNY | 5.195 | 5.325 | 5.04 | 5.255 | 5.255 | +0.04 (+0.77%) | 8,944,446 |
| 20 Dec 2013 | CNY | 5.285 | 5.335 | 5.115 | 5.215 | 5.215 | -0.06 (-1.14%) | 11,577,966 |
| 19 Dec 2013 | CNY | 5.425 | 5.455 | 5.265 | 5.275 | 5.275 | -0.145 (-2.68%) | 12,613,786 |
| 18 Dec 2013 | CNY | 5.44 | 5.525 | 5.415 | 5.42 | 5.42 | 0.0 (0.0%) | 4,746,330 |
| 17 Dec 2013 | CNY | 5.55 | 5.62 | 5.4 | 5.42 | 5.42 | -0.125 (-2.25%) | 7,044,032 |
| 16 Dec 2013 | CNY | 5.605 | 5.695 | 5.525 | 5.545 | 5.545 | -0.09 (-1.60%) | 8,336,222 |
| 13 Dec 2013 | CNY | 5.595 | 5.67 | 5.53 | 5.635 | 5.635 | +0.035 (+0.63%) | 6,585,540 |
| 12 Dec 2013 | CNY | 5.525 | 5.69 | 5.515 | 5.6 | 5.6 | +0.05 (+0.90%) | 8,404,256 |
| 11 Dec 2013 | CNY | 5.6 | 5.6 | 5.5 | 5.55 | 5.55 | -0.035 (-0.63%) | 7,652,434 |
| 10 Dec 2013 | CNY | 5.7 | 5.735 | 5.555 | 5.585 | 5.585 | -0.105 (-1.85%) | 9,501,716 |
| 9 Dec 2013 | CNY | 5.62 | 5.715 | 5.615 | 5.69 | 5.69 | +0.075 (+1.34%) | 8,135,788 |
| 6 Dec 2013 | CNY | 5.635 | 5.715 | 5.585 | 5.615 | 5.615 | -0.025 (-0.44%) | 7,751,974 |
| 5 Dec 2013 | CNY | 5.64 | 5.785 | 5.605 | 5.64 | 5.64 | +0.02 (+0.36%) | 11,613,894 |
| 4 Dec 2013 | CNY | 5.5 | 5.725 | 5.465 | 5.62 | 5.62 | +0.055 (+0.99%) | 15,997,488 |
| 3 Dec 2013 | CNY | 5.35 | 5.585 | 5.27 | 5.565 | 5.565 | +0.025 (+0.45%) | 20,536,384 |
| 2 Dec 2013 | CNY | 5.95 | 5.95 | 5.54 | 5.54 | 5.54 | -0.615 (-9.99%) | 31,155,164 |
| 29 Nov 2013 | CNY | 6.19 | 6.335 | 6.13 | 6.155 | 6.155 | -0.045 (-0.73%) | 25,314,062 |
| 28 Nov 2013 | CNY | 6.34 | 6.385 | 6.2 | 6.2 | 6.2 | -0.13 (-2.05%) | 25,883,980 |
| 27 Nov 2013 | CNY | 6.285 | 6.455 | 6.25 | 6.33 | 6.33 | -0.035 (-0.55%) | 23,914,450 |
| 26 Nov 2013 | CNY | 6.19 | 6.475 | 6.175 | 6.365 | 6.365 | +0.06 (+0.95%) | 26,260,722 |
| 25 Nov 2013 | CNY | 6.25 | 6.545 | 6.15 | 6.305 | 6.305 | -0.03 (-0.47%) | 20,471,228 |
| 22 Nov 2013 | CNY | 6.25 | 6.47 | 6.23 | 6.335 | 6.335 | +0.06 (+0.96%) | 25,910,192 |
| 21 Nov 2013 | CNY | 6.425 | 6.54 | 6.225 | 6.275 | 6.275 | -0.29 (-4.42%) | 39,334,916 |
