| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2014 | CNY | 6.644 | 6.732 | 6.548 | 6.7 | 6.7 | +0.024 (+0.36%) | 3,591,205 |
| 14 Jan 2014 | CNY | 6.572 | 6.712 | 6.488 | 6.676 | 6.676 | +0.116 (+1.77%) | 4,750,700 |
| 13 Jan 2014 | CNY | 6.68 | 6.784 | 6.472 | 6.56 | 6.56 | -0.16 (-2.38%) | 7,129,565 |
| 10 Jan 2014 | CNY | 6.86 | 6.86 | 6.536 | 6.72 | 6.72 | -0.14 (-2.04%) | 11,695,017 |
| 9 Jan 2014 | CNY | 6.984 | 7.016 | 6.808 | 6.86 | 6.86 | -0.116 (-1.66%) | 10,770,495 |
| 8 Jan 2014 | CNY | 7.04 | 7.12 | 6.92 | 6.976 | 6.976 | -0.064 (-0.91%) | 6,592,560 |
| 7 Jan 2014 | CNY | 7.12 | 7.176 | 6.956 | 7.04 | 7.04 | -0.136 (-1.90%) | 14,479,602 |
| 6 Jan 2014 | CNY | 7.68 | 7.68 | 7.112 | 7.176 | 7.176 | -0.504 (-6.56%) | 10,507,437 |
| 3 Jan 2014 | CNY | 7.82 | 7.832 | 7.636 | 7.68 | 7.68 | -0.144 (-1.84%) | 4,386,842 |
| 2 Jan 2014 | CNY | 7.892 | 7.892 | 7.74 | 7.824 | 7.824 | -0.016 (-0.20%) | 3,091,007 |
| 31 Dec 2013 | CNY | 7.716 | 7.916 | 7.66 | 7.84 | 7.84 | +0.124 (+1.61%) | 5,936,012 |
| 30 Dec 2013 | CNY | 7.704 | 7.8 | 7.636 | 7.716 | 7.716 | +0.08 (+1.05%) | 4,894,700 |
| 27 Dec 2013 | CNY | 7.52 | 7.676 | 7.464 | 7.636 | 7.636 | +0.232 (+3.13%) | 4,686,860 |
| 26 Dec 2013 | CNY | 7.672 | 7.7 | 7.4 | 7.404 | 7.404 | -0.228 (-2.99%) | 4,078,370 |
| 25 Dec 2013 | CNY | 7.556 | 7.636 | 7.532 | 7.632 | 7.632 | +0.072 (+0.95%) | 2,990,372 |
| 24 Dec 2013 | CNY | 7.552 | 7.624 | 7.512 | 7.56 | 7.56 | +0.048 (+0.64%) | 5,030,017 |
| 23 Dec 2013 | CNY | 7.488 | 7.54 | 7.396 | 7.512 | 7.512 | +0.028 (+0.37%) | 2,440,710 |
| 20 Dec 2013 | CNY | 7.5 | 7.54 | 7.376 | 7.484 | 7.484 | 0.0 (0.0%) | 4,652,222 |
| 19 Dec 2013 | CNY | 7.632 | 7.656 | 7.408 | 7.484 | 7.484 | -0.056 (-0.74%) | 2,854,732 |
| 18 Dec 2013 | CNY | 7.6 | 7.736 | 7.528 | 7.54 | 7.54 | -0.096 (-1.26%) | 6,161,042 |
| 17 Dec 2013 | CNY | 7.736 | 7.748 | 7.496 | 7.636 | 7.636 | -0.14 (-1.80%) | 6,703,535 |
| 16 Dec 2013 | CNY | 7.86 | 8 | 7.712 | 7.776 | 7.776 | -0.064 (-0.82%) | 6,427,312 |
| 13 Dec 2013 | CNY | 7.832 | 7.904 | 7.752 | 7.84 | 7.84 | -0.052 (-0.66%) | 3,064,247 |
| 12 Dec 2013 | CNY | 7.832 | 7.936 | 7.8 | 7.892 | 7.892 | -0.02 (-0.25%) | 5,208,277 |
| 11 Dec 2013 | CNY | 8.136 | 8.136 | 7.848 | 7.912 | 7.912 | -0.264 (-3.23%) | 5,748,712 |
| 10 Dec 2013 | CNY | 8.016 | 8.192 | 7.988 | 8.176 | 8.176 | +0.108 (+1.34%) | 9,601,480 |
| 9 Dec 2013 | CNY | 8.06 | 8.196 | 7.912 | 8.068 | 8.068 | +0.004 (+0.05%) | 5,274,812 |
| 6 Dec 2013 | CNY | 8.2 | 8.352 | 8.06 | 8.064 | 8.064 | -0.176 (-2.14%) | 7,416,167 |
| 5 Dec 2013 | CNY | 8.288 | 8.344 | 8.124 | 8.24 | 8.24 | -0.108 (-1.29%) | 9,263,647 |
| 4 Dec 2013 | CNY | 8.14 | 8.484 | 8.124 | 8.348 | 8.348 | +0.236 (+2.91%) | 20,468,950 |
