| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2014 | CNY | 2.252 | 2.316 | 2.232 | 2.288 | 2.288 | +0.02 (+0.88%) | 15,708,922 |
| 9 Jan 2014 | CNY | 2.34 | 2.36 | 2.252 | 2.268 | 2.268 | -0.08 (-3.41%) | 22,374,220 |
| 8 Jan 2014 | CNY | 2.308 | 2.396 | 2.3 | 2.348 | 2.348 | +0.036 (+1.56%) | 42,766,027 |
| 7 Jan 2014 | CNY | 2.168 | 2.368 | 2.168 | 2.312 | 2.312 | +0.12 (+5.47%) | 33,650,425 |
| 6 Jan 2014 | CNY | 2.328 | 2.332 | 2.188 | 2.192 | 2.192 | -0.136 (-5.84%) | 22,660,647 |
| 3 Jan 2014 | CNY | 2.292 | 2.336 | 2.268 | 2.328 | 2.328 | +0.036 (+1.57%) | 29,810,900 |
| 2 Jan 2014 | CNY | 2.236 | 2.32 | 2.22 | 2.292 | 2.292 | +0.052 (+2.32%) | 25,115,765 |
| 31 Dec 2013 | CNY | 2.264 | 2.288 | 2.208 | 2.24 | 2.24 | -0.016 (-0.71%) | 23,411,980 |
| 30 Dec 2013 | CNY | 2.192 | 2.272 | 2.18 | 2.256 | 2.256 | +0.064 (+2.92%) | 30,266,485 |
| 27 Dec 2013 | CNY | 2.168 | 2.224 | 2.156 | 2.192 | 2.192 | +0.024 (+1.11%) | 15,904,465 |
| 26 Dec 2013 | CNY | 2.228 | 2.228 | 2.164 | 2.168 | 2.168 | -0.068 (-3.04%) | 13,982,797 |
| 25 Dec 2013 | CNY | 2.188 | 2.24 | 2.184 | 2.236 | 2.236 | +0.04 (+1.82%) | 12,580,317 |
| 24 Dec 2013 | CNY | 2.176 | 2.212 | 2.168 | 2.196 | 2.196 | +0.028 (+1.29%) | 12,854,650 |
| 23 Dec 2013 | CNY | 2.208 | 2.228 | 2.164 | 2.168 | 2.168 | -0.052 (-2.34%) | 12,898,795 |
| 20 Dec 2013 | CNY | 2.268 | 2.284 | 2.2 | 2.22 | 2.22 | -0.04 (-1.77%) | 21,010,022 |
| 19 Dec 2013 | CNY | 2.324 | 2.356 | 2.248 | 2.26 | 2.26 | -0.088 (-3.75%) | 36,396,895 |
| 18 Dec 2013 | CNY | 2.368 | 2.412 | 2.312 | 2.348 | 2.348 | -0.076 (-3.14%) | 35,243,905 |
| 17 Dec 2013 | CNY | 2.212 | 2.432 | 2.192 | 2.424 | 2.424 | +0.212 (+9.58%) | 73,099,420 |
| 16 Dec 2013 | CNY | 2.22 | 2.248 | 2.196 | 2.212 | 2.212 | -0.008 (-0.36%) | 8,146,282 |
| 13 Dec 2013 | CNY | 2.176 | 2.224 | 2.16 | 2.22 | 2.22 | +0.04 (+1.83%) | 6,723,797 |
| 12 Dec 2013 | CNY | 2.168 | 2.192 | 2.168 | 2.18 | 2.18 | +0.004 (+0.18%) | 6,200,770 |
| 11 Dec 2013 | CNY | 2.196 | 2.208 | 2.156 | 2.176 | 2.176 | -0.02 (-0.91%) | 5,645,772 |
| 10 Dec 2013 | CNY | 2.204 | 2.212 | 2.176 | 2.196 | 2.196 | -0.004 (-0.18%) | 6,466,302 |
| 9 Dec 2013 | CNY | 2.196 | 2.236 | 2.192 | 2.2 | 2.2 | +0.008 (+0.36%) | 8,475,080 |
| 6 Dec 2013 | CNY | 2.152 | 2.196 | 2.148 | 2.192 | 2.192 | +0.048 (+2.24%) | 7,718,332 |
| 5 Dec 2013 | CNY | 2.168 | 2.212 | 2.144 | 2.144 | 2.144 | -0.02 (-0.92%) | 10,014,407 |
| 4 Dec 2013 | CNY | 2.148 | 2.2 | 2.128 | 2.164 | 2.164 | +0.016 (+0.74%) | 8,915,715 |
| 3 Dec 2013 | CNY | 2.104 | 2.164 | 2.064 | 2.148 | 2.148 | +0.012 (+0.56%) | 10,141,245 |
| 2 Dec 2013 | CNY | 2.28 | 2.28 | 2.136 | 2.136 | 2.136 | -0.236 (-9.95%) | 26,554,040 |
| 29 Nov 2013 | CNY | 2.36 | 2.416 | 2.352 | 2.372 | 2.372 | +0.012 (+0.51%) | 16,336,327 |
