| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2014 | CNY | 6.7 | 6.84 | 6.66 | 6.81 | 6.81 | +0.11 (+1.64%) | 3,485,739 |
| 21 Jan 2014 | CNY | 6.49 | 6.72 | 6.49 | 6.7 | 6.7 | +0.19 (+2.92%) | 2,523,643 |
| 20 Jan 2014 | CNY | 6.56 | 6.64 | 6.49 | 6.51 | 6.51 | -0.05 (-0.76%) | 1,535,557 |
| 17 Jan 2014 | CNY | 6.69 | 6.74 | 6.53 | 6.56 | 6.56 | -0.11 (-1.65%) | 1,890,955 |
| 16 Jan 2014 | CNY | 6.71 | 6.74 | 6.65 | 6.67 | 6.67 | -0.02 (-0.30%) | 1,862,381 |
| 15 Jan 2014 | CNY | 6.67 | 6.71 | 6.62 | 6.69 | 6.69 | +0.03 (+0.45%) | 1,781,295 |
| 14 Jan 2014 | CNY | 6.53 | 6.68 | 6.52 | 6.66 | 6.66 | +0.15 (+2.30%) | 2,219,144 |
| 13 Jan 2014 | CNY | 6.49 | 6.63 | 6.4 | 6.51 | 6.51 | -0.05 (-0.76%) | 2,867,868 |
| 10 Jan 2014 | CNY | 6.82 | 6.85 | 6.56 | 6.56 | 6.56 | -0.27 (-3.95%) | 3,821,678 |
| 9 Jan 2014 | CNY | 6.95 | 7.05 | 6.83 | 6.83 | 6.83 | -0.16 (-2.29%) | 4,658,899 |
| 8 Jan 2014 | CNY | 6.72 | 7.09 | 6.72 | 6.99 | 6.99 | +0.29 (+4.33%) | 7,369,199 |
| 7 Jan 2014 | CNY | 6.65 | 6.71 | 6.55 | 6.7 | 6.7 | +0.06 (+0.90%) | 1,609,297 |
| 6 Jan 2014 | CNY | 6.85 | 6.85 | 6.62 | 6.64 | 6.64 | -0.2 (-2.92%) | 2,066,858 |
| 3 Jan 2014 | CNY | 6.85 | 6.88 | 6.78 | 6.84 | 6.84 | -0.03 (-0.44%) | 2,166,880 |
| 2 Jan 2014 | CNY | 6.72 | 6.88 | 6.72 | 6.87 | 6.87 | +0.09 (+1.33%) | 2,435,331 |
| 31 Dec 2013 | CNY | 6.76 | 6.86 | 6.72 | 6.78 | 6.78 | 0.0 (0.0%) | 2,413,410 |
| 30 Dec 2013 | CNY | 6.69 | 6.81 | 6.63 | 6.78 | 6.78 | +0.14 (+2.11%) | 2,886,875 |
| 27 Dec 2013 | CNY | 6.55 | 6.73 | 6.52 | 6.64 | 6.64 | +0.05 (+0.76%) | 3,105,328 |
| 26 Dec 2013 | CNY | 6.78 | 6.8 | 6.57 | 6.59 | 6.59 | -0.19 (-2.80%) | 2,606,645 |
| 25 Dec 2013 | CNY | 6.72 | 6.78 | 6.63 | 6.78 | 6.78 | +0.08 (+1.19%) | 2,432,580 |
| 24 Dec 2013 | CNY | 6.77 | 6.86 | 6.6 | 6.7 | 6.7 | -0.05 (-0.74%) | 2,028,047 |
| 23 Dec 2013 | CNY | 6.75 | 6.85 | 6.54 | 6.75 | 6.75 | -0.01 (-0.15%) | 1,897,936 |
| 20 Dec 2013 | CNY | 7 | 7.03 | 6.72 | 6.76 | 6.76 | -0.21 (-3.01%) | 3,464,174 |
| 19 Dec 2013 | CNY | 7.17 | 7.17 | 6.96 | 6.97 | 6.97 | -0.14 (-1.97%) | 3,525,912 |
| 18 Dec 2013 | CNY | 7.06 | 7.17 | 7.02 | 7.11 | 7.11 | +0.07 (+0.99%) | 3,696,765 |
| 17 Dec 2013 | CNY | 6.99 | 7.12 | 6.96 | 7.04 | 7.04 | +0.09 (+1.29%) | 4,345,087 |
| 16 Dec 2013 | CNY | 7.01 | 7.14 | 6.92 | 6.95 | 6.95 | -0.06 (-0.86%) | 4,101,090 |
| 13 Dec 2013 | CNY | 6.85 | 7.03 | 6.78 | 7.01 | 7.01 | +0.11 (+1.59%) | 3,648,159 |
| 12 Dec 2013 | CNY | 6.92 | 6.97 | 6.87 | 6.9 | 6.9 | -0.02 (-0.29%) | 2,968,802 |
| 11 Dec 2013 | CNY | 7.04 | 7.04 | 6.8 | 6.92 | 6.92 | -0.11 (-1.56%) | 5,057,976 |
