| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2014 | CNY | 7.6333 | 7.7467 | 7.6 | 7.7133 | 7.7133 | +0.08 (+1.05%) | 4,641,603 |
| 2 Jan 2014 | CNY | 7.4 | 7.6667 | 7.4 | 7.6333 | 7.6333 | +0.22 (+2.97%) | 4,701,303 |
| 31 Dec 2013 | CNY | 7.46 | 7.4667 | 7.3667 | 7.4133 | 7.4133 | -0.033 (-0.45%) | 2,301,574 |
| 30 Dec 2013 | CNY | 7.4933 | 7.5067 | 7.3733 | 7.4467 | 7.4467 | -0.007 (-0.09%) | 3,005,236 |
| 27 Dec 2013 | CNY | 7.2133 | 7.4933 | 7.2133 | 7.4533 | 7.4533 | +0.18 (+2.47%) | 3,127,735 |
| 26 Dec 2013 | CNY | 7.6733 | 7.72 | 7.2733 | 7.2733 | 7.2733 | -0.367 (-4.80%) | 6,091,798 |
| 25 Dec 2013 | CNY | 7.6933 | 7.72 | 7.5867 | 7.64 | 7.64 | +0.007 (+0.09%) | 3,389,187 |
| 24 Dec 2013 | CNY | 7.5933 | 7.7667 | 7.4733 | 7.6333 | 7.6333 | +0.04 (+0.53%) | 2,508,387 |
| 23 Dec 2013 | CNY | 7.86 | 7.9 | 7.4533 | 7.5933 | 7.5933 | -0.24 (-3.06%) | 2,892,375 |
| 20 Dec 2013 | CNY | 7.8667 | 7.9933 | 7.7667 | 7.8333 | 7.8333 | -0.047 (-0.59%) | 1,989,565 |
| 19 Dec 2013 | CNY | 7.88 | 8.0733 | 7.8733 | 7.88 | 7.88 | -0.007 (-0.08%) | 2,646,381 |
| 18 Dec 2013 | CNY | 7.92 | 7.94 | 7.8 | 7.8867 | 7.8867 | -0.047 (-0.59%) | 1,808,739 |
| 17 Dec 2013 | CNY | 8.0067 | 8.0667 | 7.8267 | 7.9333 | 7.9333 | -0.08 (-1.00%) | 2,271,225 |
| 16 Dec 2013 | CNY | 8.1 | 8.2133 | 7.9467 | 8.0133 | 8.0133 | -0.133 (-1.64%) | 4,988,701 |
| 13 Dec 2013 | CNY | 8 | 8.1533 | 7.9267 | 8.1467 | 8.1467 | +0.167 (+2.09%) | 5,273,523 |
| 12 Dec 2013 | CNY | 7.8 | 8.04 | 7.8 | 7.98 | 7.98 | +0.107 (+1.36%) | 3,057,277 |
| 11 Dec 2013 | CNY | 7.88 | 7.9933 | 7.7733 | 7.8733 | 7.8733 | -0.12 (-1.50%) | 3,731,125 |
| 10 Dec 2013 | CNY | 8.1533 | 8.1933 | 7.9867 | 7.9933 | 7.9933 | -0.107 (-1.32%) | 3,414,646 |
| 9 Dec 2013 | CNY | 8.0333 | 8.1 | 7.96 | 8.1 | 8.1 | +0.12 (+1.50%) | 3,102,835 |
| 6 Dec 2013 | CNY | 8.0867 | 8.18 | 7.9333 | 7.98 | 7.98 | -0.093 (-1.16%) | 4,046,671 |
| 5 Dec 2013 | CNY | 8.4933 | 8.4933 | 8.0667 | 8.0733 | 8.0733 | -0.28 (-3.35%) | 9,365,865 |
| 4 Dec 2013 | CNY | 8.0667 | 8.5 | 8.0067 | 8.3533 | 8.3533 | +0.333 (+4.16%) | 7,207,540 |
| 3 Dec 2013 | CNY | 7.48 | 8.08 | 7.4333 | 8.02 | 8.02 | +0.267 (+3.44%) | 7,394,092 |
| 2 Dec 2013 | CNY | 8.2667 | 8.4067 | 7.7533 | 7.7533 | 7.7533 | -0.86 (-9.98%) | 12,968,244 |
| 29 Nov 2013 | CNY | 8.6067 | 8.7067 | 8.5667 | 8.6133 | 8.6133 | +0.007 (+0.08%) | 7,751,578 |
| 28 Nov 2013 | CNY | 8.92 | 8.9333 | 8.5867 | 8.6067 | 8.6067 | -0.14 (-1.60%) | 10,968,838 |
| 27 Nov 2013 | CNY | 8.3667 | 8.7533 | 8.36 | 8.7467 | 8.7467 | +0.38 (+4.54%) | 13,436,409 |
| 26 Nov 2013 | CNY | 8.3533 | 8.5 | 8.2867 | 8.3667 | 8.3667 | 0.0 (0.0%) | 5,266,497 |
| 25 Nov 2013 | CNY | 8.3933 | 8.7333 | 8 | 8.3667 | 8.3667 | -0.027 (-0.32%) | 9,893,745 |
| 22 Nov 2013 | CNY | 8.52 | 8.7 | 8.34 | 8.3933 | 8.3933 | -0.14 (-1.64%) | 8,125,117 |
