| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2014 | CNY | 3.05 | 3.1469 | 3.0375 | 3.1375 | 3.1375 | +0.075 (+2.45%) | 8,225,216 |
| 13 Jan 2014 | CNY | 2.9938 | 3.0844 | 2.9875 | 3.0625 | 3.0625 | +0.072 (+2.40%) | 6,494,976 |
| 10 Jan 2014 | CNY | 3.0219 | 3.0813 | 2.9781 | 2.9906 | 2.9906 | -0.037 (-1.24%) | 7,245,136 |
| 9 Jan 2014 | CNY | 3.2188 | 3.2188 | 3.025 | 3.0281 | 3.0281 | -0.188 (-5.83%) | 9,441,776 |
| 8 Jan 2014 | CNY | 3.1656 | 3.2344 | 3.1594 | 3.2156 | 3.2156 | +0.037 (+1.18%) | 9,569,072 |
| 7 Jan 2014 | CNY | 3.1313 | 3.1844 | 3.1125 | 3.1781 | 3.1781 | +0.031 (+0.99%) | 9,060,608 |
| 6 Jan 2014 | CNY | 3.3438 | 3.3438 | 3.1156 | 3.1469 | 3.1469 | -0.197 (-5.89%) | 15,087,116 |
| 3 Jan 2014 | CNY | 3.3656 | 3.4125 | 3.2813 | 3.3438 | 3.3438 | -0.069 (-2.01%) | 14,461,910 |
| 2 Jan 2014 | CNY | 3.3781 | 3.4531 | 3.2875 | 3.4125 | 3.4125 | +0.025 (+0.74%) | 16,026,627 |
| 31 Dec 2013 | CNY | 3.5688 | 3.5781 | 3.3281 | 3.3875 | 3.3875 | -0.234 (-6.47%) | 28,210,438 |
| 30 Dec 2013 | CNY | 3.6219 | 3.6844 | 3.5563 | 3.6219 | 3.6219 | -0.075 (-2.03%) | 29,028,761 |
| 27 Dec 2013 | CNY | 3.4125 | 3.7813 | 3.3781 | 3.6969 | 3.6969 | +0.225 (+6.48%) | 42,305,526 |
| 26 Dec 2013 | CNY | 3.3219 | 3.6281 | 3.2563 | 3.4719 | 3.4719 | +0.109 (+3.25%) | 30,196,387 |
| 25 Dec 2013 | CNY | 3.1875 | 3.375 | 3.1375 | 3.3625 | 3.3625 | +0.181 (+5.70%) | 29,152,169 |
| 24 Dec 2013 | CNY | 3.1625 | 3.2469 | 3.1375 | 3.1813 | 3.1813 | +0.009 (+0.30%) | 15,791,801 |
| 23 Dec 2013 | CNY | 3.2156 | 3.2156 | 3.1 | 3.1719 | 3.1719 | -0.05 (-1.55%) | 13,499,734 |
| 20 Dec 2013 | CNY | 3.0969 | 3.4094 | 2.9781 | 3.2219 | 3.2219 | +0.122 (+3.93%) | 31,708,995 |
| 19 Dec 2013 | CNY | 3.0313 | 3.2031 | 3.0313 | 3.1 | 3.1 | +0.072 (+2.37%) | 23,311,014 |
| 18 Dec 2013 | CNY | 3.0156 | 3.0281 | 2.9688 | 3.0281 | 3.0281 | +0.025 (+0.83%) | 4,590,099 |
| 17 Dec 2013 | CNY | 3.0406 | 3.05 | 2.9688 | 3.0031 | 3.0031 | -0.028 (-0.93%) | 6,859,996 |
| 16 Dec 2013 | CNY | 3.0094 | 3.1094 | 3.0094 | 3.0313 | 3.0313 | 0.0 (0.0%) | 8,270,080 |
| 13 Dec 2013 | CNY | 2.9938 | 3.0625 | 2.9938 | 3.0313 | 3.0313 | -0.009 (-0.31%) | 7,048,243 |
| 12 Dec 2013 | CNY | 2.9219 | 3.0781 | 2.9 | 3.0406 | 3.0406 | +0.119 (+4.06%) | 11,428,083 |
| 11 Dec 2013 | CNY | 2.9969 | 2.9969 | 2.8969 | 2.9219 | 2.9219 | -0.084 (-2.81%) | 6,833,664 |
| 10 Dec 2013 | CNY | 3.0063 | 3.0781 | 2.9938 | 3.0063 | 3.0063 | +0.006 (+0.21%) | 9,964,297 |
| 9 Dec 2013 | CNY | 2.9406 | 3.0094 | 2.9281 | 3 | 3 | +0.062 (+2.13%) | 7,568,137 |
| 6 Dec 2013 | CNY | 2.9063 | 2.9656 | 2.9063 | 2.9375 | 2.9375 | +0.003 (+0.11%) | 6,044,748 |
| 5 Dec 2013 | CNY | 2.9281 | 2.95 | 2.8813 | 2.9344 | 2.9344 | +0.028 (+0.97%) | 7,232,700 |
| 4 Dec 2013 | CNY | 2.8781 | 2.9625 | 2.8531 | 2.9063 | 2.9063 | +0.006 (+0.22%) | 10,457,747 |
| 3 Dec 2013 | CNY | 2.8438 | 2.9156 | 2.7313 | 2.9 | 2.9 | 0.0 (0.0%) | 11,399,142 |
