| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2014 | CNY | 4.6293 | 4.6824 | 4.4885 | 4.5001 | 4.5001 | -0.134 (-2.89%) | 11,749,895 |
| 3 Jan 2014 | CNY | 4.5254 | 4.6524 | 4.4701 | 4.6339 | 4.6339 | +0.092 (+2.03%) | 10,969,357 |
| 2 Jan 2014 | CNY | 4.5001 | 4.5993 | 4.4424 | 4.5416 | 4.5416 | +0.104 (+2.34%) | 9,680,153 |
| 31 Dec 2013 | CNY | 4.4308 | 4.5093 | 4.3962 | 4.4377 | 4.4377 | +0.011 (+0.26%) | 7,379,057 |
| 30 Dec 2013 | CNY | 4.3547 | 4.5277 | 4.3385 | 4.4262 | 4.4262 | +0.108 (+2.51%) | 9,433,173 |
| 27 Dec 2013 | CNY | 4.2508 | 4.4031 | 4.2485 | 4.3177 | 4.3177 | +0.035 (+0.81%) | 7,693,618 |
| 26 Dec 2013 | CNY | 4.3477 | 4.4262 | 4.2831 | 4.2831 | 4.2831 | -0.102 (-2.32%) | 7,226,196 |
| 25 Dec 2013 | CNY | 4.2762 | 4.4077 | 4.2762 | 4.3847 | 4.3847 | +0.079 (+1.82%) | 8,870,530 |
| 24 Dec 2013 | CNY | 4.2531 | 4.3501 | 4.237 | 4.3062 | 4.3062 | +0.06 (+1.41%) | 5,632,339 |
| 23 Dec 2013 | CNY | 4.2739 | 4.3131 | 4.1516 | 4.2462 | 4.2462 | 0.0 (0.0%) | 7,144,786 |
| 20 Dec 2013 | CNY | 4.3962 | 4.3962 | 4.2462 | 4.2462 | 4.2462 | -0.173 (-3.92%) | 13,229,842 |
| 19 Dec 2013 | CNY | 4.2924 | 4.5162 | 4.2831 | 4.4193 | 4.4193 | +0.097 (+2.24%) | 13,777,175 |
| 18 Dec 2013 | CNY | 4.3847 | 4.4401 | 4.2485 | 4.3224 | 4.3224 | -0.062 (-1.42%) | 13,704,822 |
| 17 Dec 2013 | CNY | 4.2993 | 4.387 | 4.2001 | 4.3847 | 4.3847 | +0.139 (+3.26%) | 11,834,745 |
| 16 Dec 2013 | CNY | 4.387 | 4.5185 | 4.2208 | 4.2462 | 4.2462 | -0.152 (-3.46%) | 25,205,666 |
| 13 Dec 2013 | CNY | 4.3962 | 4.507 | 4.3431 | 4.3985 | 4.3985 | -0.025 (-0.57%) | 14,187,541 |
| 12 Dec 2013 | CNY | 4.5254 | 4.6154 | 4.3824 | 4.4239 | 4.4239 | -0.102 (-2.24%) | 31,651,922 |
| 11 Dec 2013 | CNY | 4.0685 | 4.5254 | 4.0431 | 4.5254 | 4.5254 | +0.411 (+9.98%) | 40,097,886 |
| 10 Dec 2013 | CNY | 4.1539 | 4.1539 | 3.99 | 4.1147 | 4.1147 | +0.288 (+7.54%) | 24,752,330 |
| 9 Dec 2013 | CNY | 3.8262 | 3.8262 | 3.8262 | 3.8262 | 3.8262 | 0.0 (0.0%) | 0 |
| 6 Dec 2013 | CNY | 3.7777 | 3.8839 | 3.757 | 3.8262 | 3.8262 | +0.021 (+0.55%) | 10,063,562 |
| 5 Dec 2013 | CNY | 3.8793 | 4.1239 | 3.7616 | 3.8054 | 3.8054 | -0.074 (-1.90%) | 13,043,285 |
| 4 Dec 2013 | CNY | 3.8539 | 4.0131 | 3.8331 | 3.8793 | 3.8793 | -0.007 (-0.18%) | 11,251,424 |
| 3 Dec 2013 | CNY | 3.8793 | 3.9185 | 3.7154 | 3.8862 | 3.8862 | -0.014 (-0.35%) | 12,357,192 |
| 2 Dec 2013 | CNY | 3.9924 | 4.057 | 3.8377 | 3.9 | 3.9 | -0.254 (-6.11%) | 28,887,498 |
| 29 Nov 2013 | CNY | 4.2485 | 4.2577 | 4.0385 | 4.1539 | 4.1539 | -0.092 (-2.17%) | 23,416,651 |
| 28 Nov 2013 | CNY | 4.1308 | 4.297 | 4.1193 | 4.2462 | 4.2462 | +0.115 (+2.79%) | 21,331,050 |
| 27 Nov 2013 | CNY | 4.0177 | 4.1424 | 3.9877 | 4.1308 | 4.1308 | +0.12 (+2.99%) | 15,884,049 |
| 26 Nov 2013 | CNY | 4.0039 | 4.0385 | 3.96 | 4.0108 | 4.0108 | +0.005 (+0.11%) | 11,927,767 |
| 25 Nov 2013 | CNY | 4.0177 | 4.1008 | 3.9947 | 4.0062 | 4.0062 | -0.018 (-0.46%) | 14,869,137 |
