| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2014 | CNY | 5.65 | 5.775 | 5.61 | 5.68 | 5.68 | +0.03 (+0.53%) | 8,682,372 |
| 2 Jan 2014 | CNY | 5.52 | 5.675 | 5.48 | 5.65 | 5.65 | +0.12 (+2.17%) | 6,602,134 |
| 31 Dec 2013 | CNY | 5.6 | 5.66 | 5.48 | 5.53 | 5.53 | -0.08 (-1.43%) | 4,676,822 |
| 30 Dec 2013 | CNY | 5.6 | 5.675 | 5.54 | 5.61 | 5.61 | +0.085 (+1.54%) | 4,646,118 |
| 27 Dec 2013 | CNY | 5.38 | 5.58 | 5.38 | 5.525 | 5.525 | +0.14 (+2.60%) | 3,855,520 |
| 26 Dec 2013 | CNY | 5.51 | 5.575 | 5.38 | 5.385 | 5.385 | -0.125 (-2.27%) | 3,434,806 |
| 25 Dec 2013 | CNY | 5.325 | 5.525 | 5.32 | 5.51 | 5.51 | +0.15 (+2.80%) | 3,647,524 |
| 24 Dec 2013 | CNY | 5.3 | 5.39 | 5.26 | 5.36 | 5.36 | +0.095 (+1.80%) | 2,223,844 |
| 23 Dec 2013 | CNY | 5.405 | 5.415 | 5.15 | 5.265 | 5.265 | -0.14 (-2.59%) | 2,970,288 |
| 20 Dec 2013 | CNY | 5.5 | 5.555 | 5.305 | 5.405 | 5.405 | -0.12 (-2.17%) | 4,037,280 |
| 19 Dec 2013 | CNY | 5.625 | 5.71 | 5.505 | 5.525 | 5.525 | -0.145 (-2.56%) | 5,942,274 |
| 18 Dec 2013 | CNY | 5.495 | 5.715 | 5.43 | 5.67 | 5.67 | +0.21 (+3.85%) | 8,003,056 |
| 17 Dec 2013 | CNY | 5.455 | 5.515 | 5.36 | 5.46 | 5.46 | +0.005 (+0.09%) | 3,355,890 |
| 16 Dec 2013 | CNY | 5.395 | 5.51 | 5.365 | 5.455 | 5.455 | +0.045 (+0.83%) | 4,978,264 |
| 13 Dec 2013 | CNY | 5.36 | 5.44 | 5.315 | 5.41 | 5.41 | +0.045 (+0.84%) | 3,145,790 |
| 12 Dec 2013 | CNY | 5.34 | 5.425 | 5.29 | 5.365 | 5.365 | +0.065 (+1.23%) | 3,494,678 |
| 11 Dec 2013 | CNY | 5.355 | 5.415 | 5.26 | 5.3 | 5.3 | -0.055 (-1.03%) | 3,432,972 |
| 10 Dec 2013 | CNY | 5.48 | 5.485 | 5.345 | 5.355 | 5.355 | -0.115 (-2.10%) | 4,312,206 |
| 9 Dec 2013 | CNY | 5.39 | 5.495 | 5.345 | 5.47 | 5.47 | +0.1 (+1.86%) | 4,720,122 |
| 6 Dec 2013 | CNY | 5.34 | 5.4 | 5.265 | 5.37 | 5.37 | +0.01 (+0.19%) | 5,272,184 |
| 5 Dec 2013 | CNY | 5.375 | 5.475 | 5.3 | 5.36 | 5.36 | -0.025 (-0.46%) | 5,529,198 |
| 4 Dec 2013 | CNY | 5.41 | 5.5 | 5.35 | 5.385 | 5.385 | 0.0 (0.0%) | 6,416,244 |
| 3 Dec 2013 | CNY | 5.375 | 5.435 | 5.175 | 5.385 | 5.385 | -0.13 (-2.36%) | 8,769,046 |
| 2 Dec 2013 | CNY | 5.84 | 5.9 | 5.515 | 5.515 | 5.515 | -0.61 (-9.96%) | 11,714,510 |
| 29 Nov 2013 | CNY | 5.925 | 6.13 | 5.925 | 6.125 | 6.125 | +0.195 (+3.29%) | 9,142,164 |
| 28 Nov 2013 | CNY | 5.975 | 6.085 | 5.905 | 5.93 | 5.93 | -0.03 (-0.50%) | 8,519,498 |
| 27 Nov 2013 | CNY | 5.78 | 6.035 | 5.775 | 5.96 | 5.96 | +0.19 (+3.29%) | 9,989,542 |
| 26 Nov 2013 | CNY | 5.71 | 5.84 | 5.7 | 5.77 | 5.77 | +0.02 (+0.35%) | 4,990,168 |
| 25 Nov 2013 | CNY | 5.68 | 5.8 | 5.615 | 5.75 | 5.75 | +0.055 (+0.97%) | 4,771,460 |
| 22 Nov 2013 | CNY | 5.715 | 5.83 | 5.69 | 5.695 | 5.695 | -0.035 (-0.61%) | 4,368,198 |
