| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2014 | CNY | 5.4231 | 5.4539 | 5.3462 | 5.4077 | 5.4077 | -0.031 (-0.57%) | 2,825,613 |
| 2 Jan 2014 | CNY | 5.4462 | 5.4923 | 5.4077 | 5.4385 | 5.4385 | 0.0 (0.0%) | 4,358,012 |
| 31 Dec 2013 | CNY | 5.4077 | 5.4539 | 5.3462 | 5.4385 | 5.4385 | +0.038 (+0.71%) | 4,075,181 |
| 30 Dec 2013 | CNY | 5.3231 | 5.4 | 5.2923 | 5.4 | 5.4 | +0.1 (+1.89%) | 3,718,586 |
| 27 Dec 2013 | CNY | 5.1923 | 5.3231 | 5.1692 | 5.3 | 5.3 | +0.131 (+2.53%) | 2,735,216 |
| 26 Dec 2013 | CNY | 5.3077 | 5.3231 | 5.1692 | 5.1692 | 5.1692 | -0.139 (-2.61%) | 2,798,265 |
| 25 Dec 2013 | CNY | 5.2154 | 5.3231 | 5.1846 | 5.3077 | 5.3077 | +0.077 (+1.47%) | 3,629,002 |
| 24 Dec 2013 | CNY | 5.1769 | 5.3385 | 5.1462 | 5.2308 | 5.2308 | +0.092 (+1.80%) | 3,870,924 |
| 23 Dec 2013 | CNY | 5.1923 | 5.2231 | 5 | 5.1385 | 5.1385 | -0.046 (-0.89%) | 3,924,073 |
| 20 Dec 2013 | CNY | 5.3462 | 5.3462 | 5.1769 | 5.1846 | 5.1846 | -0.115 (-2.18%) | 2,506,891 |
| 19 Dec 2013 | CNY | 5.2923 | 5.3615 | 5.2539 | 5.3 | 5.3 | +0.054 (+1.03%) | 3,420,372 |
| 18 Dec 2013 | CNY | 5.2 | 5.2846 | 5.2 | 5.2462 | 5.2462 | 0.0 (0.0%) | 1,774,188 |
| 17 Dec 2013 | CNY | 5.2692 | 5.2846 | 5.2231 | 5.2462 | 5.2462 | -0.015 (-0.29%) | 2,201,903 |
| 16 Dec 2013 | CNY | 5.3615 | 5.3769 | 5.2385 | 5.2615 | 5.2615 | -0.108 (-2.01%) | 3,684,838 |
| 13 Dec 2013 | CNY | 5.3615 | 5.4 | 5.3308 | 5.3692 | 5.3692 | -0.008 (-0.14%) | 3,045,584 |
| 12 Dec 2013 | CNY | 5.3846 | 5.4154 | 5.3462 | 5.3769 | 5.3769 | +0.023 (+0.43%) | 2,402,955 |
| 11 Dec 2013 | CNY | 5.4462 | 5.4462 | 5.3308 | 5.3539 | 5.3539 | -0.131 (-2.38%) | 4,538,227 |
| 10 Dec 2013 | CNY | 5.4385 | 5.5 | 5.3923 | 5.4846 | 5.4846 | +0.046 (+0.85%) | 5,038,374 |
| 9 Dec 2013 | CNY | 5.3692 | 5.4462 | 5.3462 | 5.4385 | 5.4385 | +0.069 (+1.29%) | 3,411,385 |
| 6 Dec 2013 | CNY | 5.4 | 5.4231 | 5.3462 | 5.3692 | 5.3692 | -0.031 (-0.57%) | 2,780,393 |
| 5 Dec 2013 | CNY | 5.3692 | 5.4615 | 5.3539 | 5.4 | 5.4 | -0.008 (-0.14%) | 4,446,882 |
| 4 Dec 2013 | CNY | 5.2769 | 5.5 | 5.2385 | 5.4077 | 5.4077 | +0.115 (+2.18%) | 6,309,283 |
| 3 Dec 2013 | CNY | 5.1923 | 5.3154 | 5.1308 | 5.2923 | 5.2923 | +0.077 (+1.47%) | 6,456,860 |
| 2 Dec 2013 | CNY | 5.6692 | 5.6692 | 5.1539 | 5.2154 | 5.2154 | -0.469 (-8.25%) | 13,030,362 |
| 29 Nov 2013 | CNY | 5.7077 | 5.7308 | 5.6231 | 5.6846 | 5.6846 | -0.054 (-0.94%) | 7,312,665 |
| 28 Nov 2013 | CNY | 5.6539 | 5.7769 | 5.5923 | 5.7385 | 5.7385 | +0.008 (+0.13%) | 10,923,217 |
| 27 Nov 2013 | CNY | 5.7539 | 5.8615 | 5.6539 | 5.7308 | 5.7308 | +0.146 (+2.62%) | 16,077,163 |
| 26 Nov 2013 | CNY | 5.7308 | 5.7462 | 5.5462 | 5.5846 | 5.5846 | -0.108 (-1.89%) | 7,967,200 |
| 25 Nov 2013 | CNY | 5.6077 | 5.7385 | 5.5462 | 5.6923 | 5.6923 | +0.054 (+0.95%) | 7,781,794 |
| 22 Nov 2013 | CNY | 5.6692 | 5.7385 | 5.5769 | 5.6385 | 5.6385 | -0.031 (-0.54%) | 9,488,243 |
