| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2014 | CNY | 9.3641 | 9.4693 | 8.9433 | 9.0248 | 9.0248 | -0.413 (-4.38%) | 6,374,033 |
| 3 Jan 2014 | CNY | 9.1616 | 9.5219 | 9.0774 | 9.4378 | 9.4378 | +0.337 (+3.70%) | 9,422,962 |
| 2 Jan 2014 | CNY | 9.2931 | 9.2931 | 9.0564 | 9.1011 | 9.1011 | -0.105 (-1.14%) | 6,120,480 |
| 31 Dec 2013 | CNY | 9.1248 | 9.2773 | 8.9196 | 9.2063 | 9.2063 | +0.029 (+0.31%) | 7,820,579 |
| 30 Dec 2013 | CNY | 9.0011 | 9.1905 | 8.817 | 9.1774 | 9.1774 | +0.458 (+5.25%) | 8,276,933 |
| 27 Dec 2013 | CNY | 8.7328 | 8.8512 | 8.6592 | 8.7197 | 8.7197 | -0.005 (-0.06%) | 4,580,115 |
| 26 Dec 2013 | CNY | 9.0564 | 9.0564 | 8.6487 | 8.7249 | 8.7249 | -0.253 (-2.81%) | 5,840,177 |
| 25 Dec 2013 | CNY | 8.7591 | 8.9932 | 8.6303 | 8.9775 | 8.9775 | +0.35 (+4.06%) | 6,964,118 |
| 24 Dec 2013 | CNY | 8.5698 | 8.8117 | 8.4882 | 8.6276 | 8.6276 | +0.066 (+0.77%) | 3,064,207 |
| 23 Dec 2013 | CNY | 8.5908 | 8.6934 | 8.2883 | 8.5619 | 8.5619 | -0.116 (-1.33%) | 3,794,256 |
| 20 Dec 2013 | CNY | 8.8302 | 8.9827 | 8.525 | 8.6776 | 8.6776 | -0.216 (-2.43%) | 4,482,486 |
| 19 Dec 2013 | CNY | 8.7381 | 8.9696 | 8.7381 | 8.8933 | 8.8933 | +0.042 (+0.48%) | 4,558,582 |
| 18 Dec 2013 | CNY | 8.7065 | 8.9064 | 8.6013 | 8.8512 | 8.8512 | +0.153 (+1.75%) | 4,470,370 |
| 17 Dec 2013 | CNY | 8.6829 | 8.7828 | 8.4619 | 8.6986 | 8.6986 | -0.029 (-0.33%) | 5,346,281 |
| 16 Dec 2013 | CNY | 8.817 | 8.8407 | 8.6934 | 8.7276 | 8.7276 | -0.084 (-0.95%) | 3,011,918 |
| 13 Dec 2013 | CNY | 8.9091 | 8.9696 | 8.7171 | 8.8117 | 8.8117 | 0.0 (0.0%) | 5,365,981 |
| 12 Dec 2013 | CNY | 8.6013 | 8.938 | 8.5487 | 8.8117 | 8.8117 | +0.132 (+1.51%) | 7,036,921 |
| 11 Dec 2013 | CNY | 8.8486 | 8.9064 | 8.6303 | 8.6802 | 8.6802 | -0.184 (-2.08%) | 5,454,030 |
| 10 Dec 2013 | CNY | 8.8144 | 8.9853 | 8.7144 | 8.8644 | 8.8644 | +0.1 (+1.14%) | 6,397,992 |
| 9 Dec 2013 | CNY | 8.7618 | 8.9406 | 8.7092 | 8.7644 | 8.7644 | -0.053 (-0.60%) | 8,244,280 |
| 6 Dec 2013 | CNY | 8.917 | 8.9643 | 8.4461 | 8.817 | 8.817 | -0.179 (-1.99%) | 20,365,991 |
| 5 Dec 2013 | CNY | 9.8928 | 10.1269 | 8.8302 | 8.9959 | 8.9959 | -0.815 (-8.31%) | 27,156,388 |
| 4 Dec 2013 | CNY | 9.7929 | 10.148 | 9.685 | 9.8113 | 9.8113 | 0.0 (0.0%) | 5,959,890 |
| 3 Dec 2013 | CNY | 9.7061 | 10.048 | 9.4483 | 9.8113 | 9.8113 | 0.0 (0.0%) | 6,304,895 |
| 2 Dec 2013 | CNY | 9.4667 | 10.2269 | 9.4667 | 9.8113 | 9.8113 | -0.658 (-6.28%) | 18,199,889 |
| 29 Nov 2013 | CNY | 10.3111 | 10.4899 | 10.2085 | 10.4689 | 10.4689 | +0.124 (+1.19%) | 12,991,763 |
| 28 Nov 2013 | CNY | 9.5982 | 10.4873 | 9.5982 | 10.3453 | 10.3453 | +0.731 (+7.61%) | 20,393,854 |
| 27 Nov 2013 | CNY | 9.6035 | 9.8639 | 9.4194 | 9.614 | 9.614 | +0.05 (+0.52%) | 14,338,570 |
| 26 Nov 2013 | CNY | 9.6298 | 9.7008 | 9.4036 | 9.564 | 9.564 | -0.192 (-1.97%) | 9,744,285 |
| 25 Nov 2013 | CNY | 9.6009 | 9.7587 | 9.2984 | 9.756 | 9.756 | +0.037 (+0.38%) | 11,661,943 |
