| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2014 | CNY | 6.5 | 6.57 | 6.165 | 6.35 | 6.35 | -0.205 (-3.13%) | 20,621,422 |
| 2 Jan 2014 | CNY | 6.28 | 6.71 | 6.28 | 6.555 | 6.555 | +0.2 (+3.15%) | 26,902,582 |
| 31 Dec 2013 | CNY | 6.65 | 6.67 | 6.255 | 6.355 | 6.355 | -0.495 (-7.23%) | 30,985,856 |
| 30 Dec 2013 | CNY | 6.26 | 6.885 | 6.195 | 6.85 | 6.85 | +0.59 (+9.42%) | 45,902,628 |
| 27 Dec 2013 | CNY | 5.98 | 6.34 | 5.895 | 6.26 | 6.26 | +0.095 (+1.54%) | 44,060,210 |
| 26 Dec 2013 | CNY | 5.585 | 6.17 | 5.525 | 6.165 | 6.165 | +0.555 (+9.89%) | 44,782,940 |
| 25 Dec 2013 | CNY | 5.355 | 5.645 | 5.26 | 5.61 | 5.61 | +0.245 (+4.57%) | 13,284,680 |
| 24 Dec 2013 | CNY | 5.25 | 5.48 | 5.21 | 5.365 | 5.365 | +0.105 (+2.00%) | 8,112,338 |
| 23 Dec 2013 | CNY | 5.56 | 5.575 | 5.155 | 5.26 | 5.26 | -0.295 (-5.31%) | 9,744,436 |
| 20 Dec 2013 | CNY | 5.46 | 5.78 | 5.45 | 5.555 | 5.555 | +0.005 (+0.09%) | 14,575,718 |
| 19 Dec 2013 | CNY | 5.75 | 5.89 | 5.545 | 5.55 | 5.55 | -0.315 (-5.37%) | 14,514,456 |
| 18 Dec 2013 | CNY | 6.15 | 6.15 | 5.695 | 5.865 | 5.865 | -0.135 (-2.25%) | 27,018,928 |
| 17 Dec 2013 | CNY | 5.48 | 6 | 5.44 | 6 | 6 | +0.545 (+9.99%) | 23,655,856 |
| 16 Dec 2013 | CNY | 5.44 | 5.555 | 5.345 | 5.455 | 5.455 | +0.005 (+0.09%) | 9,258,024 |
| 13 Dec 2013 | CNY | 5.175 | 5.605 | 5.12 | 5.45 | 5.45 | +0.275 (+5.31%) | 11,756,856 |
| 12 Dec 2013 | CNY | 5.1 | 5.225 | 5.1 | 5.175 | 5.175 | +0.025 (+0.49%) | 3,944,830 |
| 11 Dec 2013 | CNY | 5.095 | 5.195 | 5.07 | 5.15 | 5.15 | +0.07 (+1.38%) | 4,424,356 |
| 10 Dec 2013 | CNY | 5.145 | 5.175 | 5.05 | 5.08 | 5.08 | -0.065 (-1.26%) | 2,606,618 |
| 9 Dec 2013 | CNY | 5.045 | 5.16 | 5.045 | 5.145 | 5.145 | +0.095 (+1.88%) | 4,299,822 |
| 6 Dec 2013 | CNY | 4.98 | 5.05 | 4.975 | 5.05 | 5.05 | +0.055 (+1.10%) | 3,947,220 |
| 5 Dec 2013 | CNY | 5 | 5.075 | 4.98 | 4.995 | 4.995 | -0.02 (-0.40%) | 4,323,122 |
| 4 Dec 2013 | CNY | 5.025 | 5.21 | 4.965 | 5.015 | 5.015 | -0.05 (-0.99%) | 8,564,126 |
| 3 Dec 2013 | CNY | 4.985 | 5.135 | 4.75 | 5.065 | 5.065 | -0.07 (-1.36%) | 8,586,508 |
| 2 Dec 2013 | CNY | 5.45 | 5.45 | 5.135 | 5.135 | 5.135 | -0.57 (-9.99%) | 11,921,256 |
| 29 Nov 2013 | CNY | 5.575 | 5.785 | 5.55 | 5.705 | 5.705 | +0.125 (+2.24%) | 7,766,996 |
| 28 Nov 2013 | CNY | 5.555 | 5.655 | 5.515 | 5.58 | 5.58 | -0.005 (-0.09%) | 6,191,992 |
| 27 Nov 2013 | CNY | 5.415 | 5.615 | 5.38 | 5.585 | 5.585 | +0.155 (+2.85%) | 8,946,422 |
| 26 Nov 2013 | CNY | 5.345 | 5.475 | 5.29 | 5.43 | 5.43 | +0.03 (+0.56%) | 5,543,842 |
| 25 Nov 2013 | CNY | 5.225 | 5.51 | 5.22 | 5.4 | 5.4 | +0.16 (+3.05%) | 9,147,936 |
| 22 Nov 2013 | CNY | 5.335 | 5.35 | 5.21 | 5.24 | 5.24 | -0.1 (-1.87%) | 3,922,238 |
