| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2014 | CNY | 5.6033 | 5.8233 | 5.6033 | 5.8 | 5.8 | +0.16 (+2.84%) | 12,335,721 |
| 7 Jan 2014 | CNY | 5.4967 | 5.66 | 5.4767 | 5.64 | 5.64 | +0.127 (+2.30%) | 6,354,924 |
| 6 Jan 2014 | CNY | 5.6267 | 5.6667 | 5.4667 | 5.5133 | 5.5133 | -0.14 (-2.48%) | 8,592,426 |
| 3 Jan 2014 | CNY | 5.7767 | 5.7767 | 5.6033 | 5.6533 | 5.6533 | -0.137 (-2.36%) | 10,709,988 |
| 2 Jan 2014 | CNY | 5.75 | 5.8233 | 5.6733 | 5.79 | 5.79 | +0.043 (+0.75%) | 9,578,205 |
| 31 Dec 2013 | CNY | 5.75 | 5.7933 | 5.6 | 5.7467 | 5.7467 | -0.023 (-0.40%) | 9,476,067 |
| 30 Dec 2013 | CNY | 5.83 | 5.9767 | 5.7433 | 5.77 | 5.77 | -0.067 (-1.14%) | 12,528,651 |
| 27 Dec 2013 | CNY | 5.6667 | 5.8667 | 5.6333 | 5.8367 | 5.8367 | +0.18 (+3.18%) | 19,358,835 |
| 26 Dec 2013 | CNY | 5.7633 | 5.7633 | 5.5833 | 5.6567 | 5.6567 | -0.08 (-1.39%) | 15,060,729 |
| 25 Dec 2013 | CNY | 5.3833 | 5.7667 | 5.3433 | 5.7367 | 5.7367 | +0.33 (+6.10%) | 22,737,669 |
| 24 Dec 2013 | CNY | 5.5333 | 5.5467 | 5.3167 | 5.4067 | 5.4067 | -0.2 (-3.57%) | 21,380,808 |
| 23 Dec 2013 | CNY | 5.2833 | 5.7567 | 5.2267 | 5.6067 | 5.6067 | +0.373 (+7.14%) | 31,738,113 |
| 20 Dec 2013 | CNY | 5.3467 | 5.3967 | 5.22 | 5.2333 | 5.2333 | -0.143 (-2.67%) | 7,028,067 |
| 19 Dec 2013 | CNY | 5.62 | 5.66 | 5.3633 | 5.3767 | 5.3767 | -0.233 (-4.16%) | 11,803,734 |
| 18 Dec 2013 | CNY | 5.57 | 5.6367 | 5.49 | 5.61 | 5.61 | +0.003 (+0.06%) | 11,135,898 |
| 17 Dec 2013 | CNY | 5.49 | 5.6567 | 5.4433 | 5.6067 | 5.6067 | +0.157 (+2.88%) | 16,360,926 |
| 16 Dec 2013 | CNY | 5.5433 | 5.6533 | 5.4 | 5.45 | 5.45 | -0.06 (-1.09%) | 11,506,605 |
| 13 Dec 2013 | CNY | 5.3767 | 5.5233 | 5.34 | 5.51 | 5.51 | +0.107 (+1.97%) | 8,323,368 |
| 12 Dec 2013 | CNY | 5.3033 | 5.45 | 5.2767 | 5.4033 | 5.4033 | +0.09 (+1.69%) | 6,162,360 |
| 11 Dec 2013 | CNY | 5.3767 | 5.3967 | 5.2667 | 5.3133 | 5.3133 | -0.117 (-2.15%) | 6,925,212 |
| 10 Dec 2013 | CNY | 5.5667 | 5.5667 | 5.4133 | 5.43 | 5.43 | -0.037 (-0.67%) | 7,467,792 |
| 9 Dec 2013 | CNY | 5.3333 | 5.49 | 5.3167 | 5.4667 | 5.4667 | +0.117 (+2.18%) | 7,009,878 |
| 6 Dec 2013 | CNY | 5.4033 | 5.5067 | 5.2967 | 5.35 | 5.35 | -0.053 (-0.99%) | 7,702,833 |
| 5 Dec 2013 | CNY | 5.3167 | 5.47 | 5.2767 | 5.4033 | 5.4033 | +0.083 (+1.57%) | 9,048,630 |
| 4 Dec 2013 | CNY | 5.15 | 5.4067 | 5.1333 | 5.32 | 5.32 | +0.143 (+2.77%) | 9,370,770 |
| 3 Dec 2013 | CNY | 5 | 5.19 | 4.8933 | 5.1767 | 5.1767 | +0.13 (+2.58%) | 7,154,376 |
| 2 Dec 2013 | CNY | 5.3333 | 5.36 | 5.04 | 5.0467 | 5.0467 | -0.453 (-8.24%) | 12,185,487 |
| 29 Nov 2013 | CNY | 5.3367 | 5.5633 | 5.3367 | 5.5 | 5.5 | +0.167 (+3.13%) | 10,542,765 |
| 28 Nov 2013 | CNY | 5.4167 | 5.42 | 5.3133 | 5.3333 | 5.3333 | -0.003 (-0.06%) | 9,643,173 |
| 27 Nov 2013 | CNY | 5.2867 | 5.3433 | 5.2533 | 5.3367 | 5.3367 | +0.037 (+0.69%) | 6,958,215 |
