| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2014 | CNY | 5.535 | 5.67 | 5.505 | 5.625 | 5.625 | +0.085 (+1.53%) | 2,892,570 |
| 13 Jan 2014 | CNY | 5.68 | 5.745 | 5.44 | 5.54 | 5.54 | -0.18 (-3.15%) | 5,779,864 |
| 10 Jan 2014 | CNY | 5.925 | 5.925 | 5.53 | 5.72 | 5.72 | -0.225 (-3.78%) | 6,366,352 |
| 9 Jan 2014 | CNY | 6.19 | 6.19 | 5.945 | 5.945 | 5.945 | -0.235 (-3.80%) | 3,452,786 |
| 8 Jan 2014 | CNY | 6.13 | 6.215 | 6.11 | 6.18 | 6.18 | +0.05 (+0.82%) | 2,668,592 |
| 7 Jan 2014 | CNY | 6.08 | 6.195 | 6.01 | 6.13 | 6.13 | +0.025 (+0.41%) | 2,795,526 |
| 6 Jan 2014 | CNY | 6.24 | 6.3 | 6.1 | 6.105 | 6.105 | -0.145 (-2.32%) | 3,279,810 |
| 3 Jan 2014 | CNY | 6.355 | 6.39 | 6.2 | 6.25 | 6.25 | -0.155 (-2.42%) | 4,418,136 |
| 2 Jan 2014 | CNY | 6.31 | 6.435 | 6.31 | 6.405 | 6.405 | +0.055 (+0.87%) | 4,294,382 |
| 31 Dec 2013 | CNY | 6.325 | 6.42 | 6.245 | 6.35 | 6.35 | -0.015 (-0.24%) | 2,911,640 |
| 30 Dec 2013 | CNY | 6.31 | 6.38 | 6.275 | 6.365 | 6.365 | +0.065 (+1.03%) | 3,559,588 |
| 27 Dec 2013 | CNY | 6.24 | 6.325 | 6.205 | 6.3 | 6.3 | +0.1 (+1.61%) | 4,497,670 |
| 26 Dec 2013 | CNY | 6.385 | 6.42 | 6.2 | 6.2 | 6.2 | -0.195 (-3.05%) | 4,119,462 |
| 25 Dec 2013 | CNY | 6.23 | 6.435 | 6.23 | 6.395 | 6.395 | +0.175 (+2.81%) | 4,508,980 |
| 24 Dec 2013 | CNY | 6.285 | 6.425 | 6.19 | 6.22 | 6.22 | -0.025 (-0.40%) | 5,149,996 |
| 23 Dec 2013 | CNY | 6.47 | 6.475 | 6.175 | 6.245 | 6.245 | -0.22 (-3.40%) | 6,062,592 |
| 20 Dec 2013 | CNY | 6.59 | 6.665 | 6.425 | 6.465 | 6.465 | -0.18 (-2.71%) | 4,916,390 |
| 19 Dec 2013 | CNY | 6.64 | 6.745 | 6.59 | 6.645 | 6.645 | +0.08 (+1.22%) | 5,274,684 |
| 18 Dec 2013 | CNY | 6.565 | 6.63 | 6.505 | 6.565 | 6.565 | -0.01 (-0.15%) | 3,227,602 |
| 17 Dec 2013 | CNY | 6.715 | 6.795 | 6.555 | 6.575 | 6.575 | -0.135 (-2.01%) | 5,994,856 |
| 16 Dec 2013 | CNY | 6.845 | 6.85 | 6.63 | 6.71 | 6.71 | +0.01 (+0.15%) | 7,512,712 |
| 13 Dec 2013 | CNY | 6.695 | 6.97 | 6.685 | 6.7 | 6.7 | +0.13 (+1.98%) | 13,361,848 |
| 12 Dec 2013 | CNY | 6.385 | 6.585 | 6.365 | 6.57 | 6.57 | +0.18 (+2.82%) | 6,631,748 |
| 11 Dec 2013 | CNY | 6.555 | 6.59 | 6.335 | 6.39 | 6.39 | -0.115 (-1.77%) | 5,512,354 |
| 10 Dec 2013 | CNY | 6.79 | 6.79 | 6.5 | 6.505 | 6.505 | -0.155 (-2.33%) | 8,208,222 |
| 9 Dec 2013 | CNY | 6.51 | 6.695 | 6.505 | 6.66 | 6.66 | +0.25 (+3.90%) | 8,534,710 |
| 6 Dec 2013 | CNY | 6.5 | 6.555 | 6.41 | 6.41 | 6.41 | -0.11 (-1.69%) | 4,942,236 |
| 5 Dec 2013 | CNY | 6.55 | 6.585 | 6.485 | 6.52 | 6.52 | -0.085 (-1.29%) | 4,839,342 |
| 4 Dec 2013 | CNY | 6.42 | 6.625 | 6.42 | 6.605 | 6.605 | +0.14 (+2.17%) | 8,633,304 |
| 3 Dec 2013 | CNY | 6.265 | 6.525 | 6.21 | 6.465 | 6.465 | +0.085 (+1.33%) | 5,819,368 |
