| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2014 | CNY | 6.9111 | 7.0978 | 6.8356 | 7.0844 | 7.0844 | +0.067 (+0.95%) | 7,850,445 |
| 2 Jan 2014 | CNY | 6.9333 | 7.1467 | 6.9333 | 7.0178 | 7.0178 | +0.04 (+0.57%) | 10,136,540 |
| 31 Dec 2013 | CNY | 6.7111 | 7.0044 | 6.7111 | 6.9778 | 6.9778 | +0.253 (+3.77%) | 9,141,090 |
| 30 Dec 2013 | CNY | 6.7111 | 6.9111 | 6.6356 | 6.7244 | 6.7244 | +0.022 (+0.33%) | 5,856,257 |
| 27 Dec 2013 | CNY | 6.6 | 6.8222 | 6.6 | 6.7022 | 6.7022 | -0.009 (-0.13%) | 6,888,098 |
| 26 Dec 2013 | CNY | 7.0267 | 7.0667 | 6.68 | 6.7111 | 6.7111 | -0.316 (-4.49%) | 9,172,215 |
| 25 Dec 2013 | CNY | 6.7956 | 7.0311 | 6.7333 | 7.0267 | 7.0267 | +0.182 (+2.66%) | 8,528,694 |
| 24 Dec 2013 | CNY | 6.8444 | 6.88 | 6.5689 | 6.8444 | 6.8444 | +0.022 (+0.33%) | 10,634,555 |
| 23 Dec 2013 | CNY | 6.6044 | 6.9289 | 6.5422 | 6.8222 | 6.8222 | +0.258 (+3.93%) | 11,337,966 |
| 20 Dec 2013 | CNY | 6.6044 | 6.7333 | 6.5156 | 6.5644 | 6.5644 | -0.022 (-0.34%) | 6,564,978 |
| 19 Dec 2013 | CNY | 6.8533 | 6.8667 | 6.5333 | 6.5867 | 6.5867 | -0.249 (-3.64%) | 10,934,237 |
| 18 Dec 2013 | CNY | 6.8 | 6.9156 | 6.6756 | 6.8356 | 6.8356 | +0.027 (+0.39%) | 8,002,761 |
| 17 Dec 2013 | CNY | 7.0667 | 7.0844 | 6.6311 | 6.8089 | 6.8089 | -0.435 (-6.01%) | 17,052,599 |
| 16 Dec 2013 | CNY | 7.4889 | 7.5022 | 7.1378 | 7.2444 | 7.2444 | -0.231 (-3.09%) | 17,057,720 |
| 13 Dec 2013 | CNY | 6.8044 | 7.4756 | 6.76 | 7.4756 | 7.4756 | +0.68 (+10.01%) | 17,953,094 |
| 12 Dec 2013 | CNY | 6.8756 | 6.9911 | 6.7867 | 6.7956 | 6.7956 | -0.107 (-1.54%) | 7,263,459 |
| 11 Dec 2013 | CNY | 7.0222 | 7.08 | 6.8044 | 6.9022 | 6.9022 | -0.187 (-2.63%) | 11,293,382 |
| 10 Dec 2013 | CNY | 6.9911 | 7.2 | 6.9422 | 7.0889 | 7.0889 | +0.098 (+1.40%) | 16,467,592 |
| 9 Dec 2013 | CNY | 6.7822 | 7.0178 | 6.72 | 6.9911 | 6.9911 | +0.204 (+3.01%) | 13,421,934 |
| 6 Dec 2013 | CNY | 6.8 | 6.9333 | 6.7111 | 6.7867 | 6.7867 | -0.035 (-0.52%) | 10,662,054 |
| 5 Dec 2013 | CNY | 6.5733 | 7.1067 | 6.5378 | 6.8222 | 6.8222 | +0.235 (+3.58%) | 21,029,384 |
| 4 Dec 2013 | CNY | 6.2222 | 6.6844 | 6.2222 | 6.5867 | 6.5867 | +0.32 (+5.11%) | 14,604,257 |
| 3 Dec 2013 | CNY | 5.9689 | 6.2889 | 5.9556 | 6.2667 | 6.2667 | +0.218 (+3.60%) | 7,639,967 |
| 2 Dec 2013 | CNY | 6.4356 | 6.4844 | 6.0133 | 6.0489 | 6.0489 | -0.631 (-9.45%) | 16,105,270 |
| 29 Nov 2013 | CNY | 6.4844 | 6.7556 | 6.3733 | 6.68 | 6.68 | +0.222 (+3.44%) | 16,149,694 |
| 28 Nov 2013 | CNY | 6.4044 | 6.5111 | 6.36 | 6.4578 | 6.4578 | +0.049 (+0.76%) | 8,332,249 |
| 27 Nov 2013 | CNY | 6.28 | 6.5067 | 6.2667 | 6.4089 | 6.4089 | +0.102 (+1.62%) | 10,682,365 |
| 26 Nov 2013 | CNY | 6.2711 | 6.3644 | 6.1867 | 6.3067 | 6.3067 | +0.018 (+0.28%) | 7,624,379 |
| 25 Nov 2013 | CNY | 6.2711 | 6.3867 | 6.1333 | 6.2889 | 6.2889 | -0.018 (-0.28%) | 9,783,177 |
| 22 Nov 2013 | CNY | 6.3333 | 6.3333 | 6.1778 | 6.3067 | 6.3067 | -0.027 (-0.42%) | 9,685,127 |
