| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2014 | CNY | 4.2727 | 4.2727 | 4.1091 | 4.1727 | 4.1727 | -0.127 (-2.96%) | 7,134,578 |
| 3 Jan 2014 | CNY | 4.3 | 4.3309 | 4.2673 | 4.3 | 4.3 | -0.007 (-0.17%) | 8,225,684 |
| 2 Jan 2014 | CNY | 4.2455 | 4.3091 | 4.2436 | 4.3073 | 4.3073 | +0.002 (+0.04%) | 6,017,209 |
| 31 Dec 2013 | CNY | 4.1818 | 4.3418 | 4.14 | 4.3055 | 4.3055 | +0.082 (+1.94%) | 20,609,891 |
| 30 Dec 2013 | CNY | 4.0891 | 4.2655 | 4.0891 | 4.2236 | 4.2236 | +0.144 (+3.52%) | 14,381,598 |
| 27 Dec 2013 | CNY | 4.0418 | 4.0818 | 4.0236 | 4.08 | 4.08 | +0.013 (+0.31%) | 7,939,244 |
| 26 Dec 2013 | CNY | 4.0527 | 4.0691 | 3.9909 | 4.0673 | 4.0673 | +0.015 (+0.36%) | 9,337,493 |
| 25 Dec 2013 | CNY | 4 | 4.0636 | 3.9746 | 4.0527 | 4.0527 | +0.053 (+1.32%) | 7,029,352 |
| 24 Dec 2013 | CNY | 3.9364 | 4.04 | 3.9364 | 4 | 4 | +0.076 (+1.95%) | 8,199,290 |
| 23 Dec 2013 | CNY | 3.8018 | 3.9255 | 3.7964 | 3.9236 | 3.9236 | +0.087 (+2.27%) | 3,722,108 |
| 20 Dec 2013 | CNY | 3.8546 | 3.8727 | 3.8 | 3.8364 | 3.8364 | -0.031 (-0.80%) | 2,417,118 |
| 19 Dec 2013 | CNY | 3.88 | 3.8836 | 3.8382 | 3.8673 | 3.8673 | +0.009 (+0.24%) | 2,767,413 |
| 18 Dec 2013 | CNY | 3.7909 | 3.88 | 3.7636 | 3.8582 | 3.8582 | +0.047 (+1.24%) | 4,323,814 |
| 17 Dec 2013 | CNY | 3.8855 | 3.8855 | 3.7655 | 3.8109 | 3.8109 | -0.082 (-2.10%) | 5,474,744 |
| 16 Dec 2013 | CNY | 4 | 4.0091 | 3.7836 | 3.8927 | 3.8927 | -0.113 (-2.82%) | 6,475,738 |
| 13 Dec 2013 | CNY | 4.0455 | 4.0455 | 3.9891 | 4.0055 | 4.0055 | -0.058 (-1.43%) | 3,329,238 |
| 12 Dec 2013 | CNY | 4.0545 | 4.0727 | 3.9691 | 4.0636 | 4.0636 | +0.009 (+0.22%) | 5,574,992 |
| 11 Dec 2013 | CNY | 4.0764 | 4.12 | 3.9909 | 4.0545 | 4.0545 | -0.073 (-1.76%) | 3,442,549 |
| 10 Dec 2013 | CNY | 4.1055 | 4.1455 | 4.0818 | 4.1273 | 4.1273 | -0.005 (-0.13%) | 4,393,378 |
| 9 Dec 2013 | CNY | 4.0364 | 4.1418 | 4 | 4.1327 | 4.1327 | +0.1 (+2.48%) | 5,827,019 |
| 6 Dec 2013 | CNY | 3.9455 | 4.0673 | 3.9109 | 4.0327 | 4.0327 | +0.069 (+1.74%) | 4,735,967 |
| 5 Dec 2013 | CNY | 4.0891 | 4.1055 | 3.96 | 3.9636 | 3.9636 | -0.084 (-2.07%) | 4,588,518 |
| 4 Dec 2013 | CNY | 4.0436 | 4.0727 | 3.9673 | 4.0473 | 4.0473 | -0.002 (-0.04%) | 12,103,311 |
| 3 Dec 2013 | CNY | 3.8182 | 4.0545 | 3.7455 | 4.0491 | 4.0491 | +0.162 (+4.16%) | 9,954,329 |
| 2 Dec 2013 | CNY | 4.0727 | 4.0818 | 3.7782 | 3.8873 | 3.8873 | -0.311 (-7.41%) | 16,952,012 |
| 29 Nov 2013 | CNY | 4.2091 | 4.2727 | 4.1473 | 4.1982 | 4.1982 | -0.011 (-0.26%) | 9,943,043 |
| 28 Nov 2013 | CNY | 4.2236 | 4.3 | 4.1782 | 4.2091 | 4.2091 | -0.015 (-0.34%) | 9,508,994 |
| 27 Nov 2013 | CNY | 4.1982 | 4.2655 | 4.0982 | 4.2236 | 4.2236 | +0.04 (+0.96%) | 8,563,071 |
| 26 Nov 2013 | CNY | 4.2145 | 4.2691 | 4.1455 | 4.1836 | 4.1836 | -0.031 (-0.73%) | 6,404,277 |
| 25 Nov 2013 | CNY | 4.1455 | 4.2546 | 4.0945 | 4.2145 | 4.2145 | +0.093 (+2.25%) | 15,396,557 |
