| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2014 | CNY | 7.4489 | 8.1467 | 7.4489 | 8.1467 | 8.1467 | +0.742 (+10.03%) | 22,534,467 |
| 31 Dec 2013 | CNY | 7.7778 | 7.9867 | 7.2444 | 7.4044 | 7.4044 | -0.631 (-7.86%) | 13,387,023 |
| 30 Dec 2013 | CNY | 8.1156 | 8.5156 | 7.9644 | 8.0356 | 8.0356 | -0.053 (-0.66%) | 19,346,359 |
| 27 Dec 2013 | CNY | 8 | 8.4 | 7.8 | 8.0889 | 8.0889 | +0.076 (+0.94%) | 27,114,932 |
| 26 Dec 2013 | CNY | 7.16 | 8.0133 | 7.16 | 8.0133 | 8.0133 | +0.729 (+10.01%) | 22,652,928 |
| 25 Dec 2013 | CNY | 7.4667 | 8 | 7.2 | 7.2844 | 7.2844 | -0.16 (-2.15%) | 22,132,638 |
| 24 Dec 2013 | CNY | 7.0667 | 7.5289 | 7.0222 | 7.4444 | 7.4444 | +0.6 (+8.77%) | 22,013,433 |
| 23 Dec 2013 | CNY | 6.2444 | 6.8444 | 6.2444 | 6.8444 | 6.8444 | +0.622 (+10.00%) | 10,991,862 |
| 20 Dec 2013 | CNY | 6.4222 | 6.4667 | 6.1333 | 6.2222 | 6.2222 | -0.089 (-1.41%) | 4,967,253 |
| 19 Dec 2013 | CNY | 6.4356 | 6.4444 | 6.2444 | 6.3111 | 6.3111 | +0.067 (+1.07%) | 5,458,459 |
| 18 Dec 2013 | CNY | 6.3156 | 6.4533 | 6.1333 | 6.2444 | 6.2444 | -0.067 (-1.06%) | 5,365,806 |
| 17 Dec 2013 | CNY | 6.4444 | 6.5289 | 6.1289 | 6.3111 | 6.3111 | -0.147 (-2.27%) | 8,415,940 |
| 16 Dec 2013 | CNY | 6.5378 | 6.5733 | 6.2222 | 6.4578 | 6.4578 | -0.089 (-1.36%) | 7,632,285 |
| 13 Dec 2013 | CNY | 6.7156 | 6.8178 | 6.5022 | 6.5467 | 6.5467 | -0.142 (-2.13%) | 9,636,736 |
| 12 Dec 2013 | CNY | 6.0889 | 6.6889 | 6.08 | 6.6889 | 6.6889 | +0.609 (+10.01%) | 16,697,742 |
| 11 Dec 2013 | CNY | 6.6578 | 6.6622 | 6 | 6.08 | 6.08 | -0.587 (-8.80%) | 11,520,726 |
| 10 Dec 2013 | CNY | 6.5778 | 6.7822 | 6.4667 | 6.6667 | 6.6667 | -0.013 (-0.20%) | 7,729,240 |
| 9 Dec 2013 | CNY | 6.6889 | 6.7956 | 6.4444 | 6.68 | 6.68 | +0.013 (+0.20%) | 10,636,132 |
| 6 Dec 2013 | CNY | 6.1956 | 6.8 | 6.0667 | 6.6667 | 6.6667 | +0.431 (+6.91%) | 19,034,167 |
| 5 Dec 2013 | CNY | 6.1556 | 6.3467 | 6.1111 | 6.2356 | 6.2356 | +0.022 (+0.36%) | 6,818,595 |
| 4 Dec 2013 | CNY | 6.1644 | 6.4711 | 6.0667 | 6.2133 | 6.2133 | -0.004 (-0.07%) | 8,098,283 |
| 3 Dec 2013 | CNY | 6.08 | 6.2578 | 5.7333 | 6.2178 | 6.2178 | +0.173 (+2.87%) | 7,498,912 |
| 2 Dec 2013 | CNY | 6 | 6.4222 | 5.8 | 6.0444 | 6.0444 | -0.378 (-5.88%) | 13,618,617 |
| 29 Nov 2013 | CNY | 6.5244 | 6.5244 | 6.1778 | 6.4222 | 6.4222 | +0.12 (+1.90%) | 12,799,887 |
| 28 Nov 2013 | CNY | 5.9556 | 6.4222 | 5.9556 | 6.3022 | 6.3022 | +0.267 (+4.42%) | 14,872,182 |
| 27 Nov 2013 | CNY | 5.9778 | 6.08 | 5.8222 | 6.0356 | 6.0356 | +0.058 (+0.97%) | 14,380,539 |
| 26 Nov 2013 | CNY | 5.8133 | 6.0311 | 5.6667 | 5.9778 | 5.9778 | +0.111 (+1.89%) | 18,216,641 |
| 25 Nov 2013 | CNY | 5.5556 | 6.1733 | 5.5556 | 5.8667 | 5.8667 | +0.253 (+4.51%) | 23,887,527 |
| 22 Nov 2013 | CNY | 5.0222 | 5.6133 | 4.9156 | 5.6133 | 5.6133 | +0.511 (+10.02%) | 16,881,367 |
| 21 Nov 2013 | CNY | 4.9822 | 5.2711 | 4.9067 | 5.1022 | 5.1022 | +0.107 (+2.13%) | 13,028,476 |
