| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2014 | CNY | 4.7625 | 4.8925 | 4.7025 | 4.7975 | 4.7975 | -0.033 (-0.67%) | 11,692,628 |
| 2 Jan 2014 | CNY | 4.65 | 4.8975 | 4.65 | 4.83 | 4.83 | +0.295 (+6.50%) | 13,937,576 |
| 31 Dec 2013 | CNY | 4.67 | 4.7225 | 4.4925 | 4.535 | 4.535 | -0.203 (-4.27%) | 7,412,448 |
| 30 Dec 2013 | CNY | 4.695 | 4.825 | 4.575 | 4.7375 | 4.7375 | +0.045 (+0.96%) | 10,669,952 |
| 27 Dec 2013 | CNY | 4.3375 | 4.715 | 4.27 | 4.6925 | 4.6925 | +0.305 (+6.95%) | 13,165,536 |
| 26 Dec 2013 | CNY | 4.525 | 4.645 | 4.3825 | 4.3875 | 4.3875 | -0.158 (-3.47%) | 9,845,692 |
| 25 Dec 2013 | CNY | 4.4 | 4.545 | 4.345 | 4.545 | 4.545 | +0.175 (+4.00%) | 11,610,716 |
| 24 Dec 2013 | CNY | 4.1775 | 4.375 | 4.1775 | 4.37 | 4.37 | +0.195 (+4.67%) | 11,611,040 |
| 23 Dec 2013 | CNY | 4.0875 | 4.1875 | 3.8625 | 4.175 | 4.175 | +0.072 (+1.77%) | 5,656,116 |
| 20 Dec 2013 | CNY | 4.095 | 4.15 | 4 | 4.1025 | 4.1025 | +0.007 (+0.18%) | 4,585,536 |
| 19 Dec 2013 | CNY | 4.1675 | 4.1875 | 4.095 | 4.095 | 4.095 | -0.058 (-1.38%) | 2,909,000 |
| 18 Dec 2013 | CNY | 4.13 | 4.19 | 4.075 | 4.1525 | 4.1525 | +0.028 (+0.67%) | 3,661,924 |
| 17 Dec 2013 | CNY | 4.1975 | 4.29 | 4.1075 | 4.125 | 4.125 | -0.122 (-2.88%) | 5,491,524 |
| 16 Dec 2013 | CNY | 4.3 | 4.4075 | 4.1875 | 4.2475 | 4.2475 | -0.125 (-2.86%) | 5,964,680 |
| 13 Dec 2013 | CNY | 4.225 | 4.42 | 4.165 | 4.3725 | 4.3725 | +0.115 (+2.70%) | 10,882,748 |
| 12 Dec 2013 | CNY | 4.1125 | 4.2925 | 4.0775 | 4.2575 | 4.2575 | +0.142 (+3.46%) | 10,292,292 |
| 11 Dec 2013 | CNY | 4.0625 | 4.155 | 4.045 | 4.115 | 4.115 | +0.043 (+1.04%) | 5,821,660 |
| 10 Dec 2013 | CNY | 4.1475 | 4.1775 | 4.055 | 4.0725 | 4.0725 | -0.072 (-1.75%) | 6,488,400 |
| 9 Dec 2013 | CNY | 4.095 | 4.1675 | 4.0525 | 4.145 | 4.145 | +0.092 (+2.28%) | 7,795,516 |
| 6 Dec 2013 | CNY | 4.0275 | 4.1 | 4.025 | 4.0525 | 4.0525 | +0.028 (+0.68%) | 6,193,752 |
| 5 Dec 2013 | CNY | 4.125 | 4.225 | 4.0125 | 4.025 | 4.025 | -0.233 (-5.46%) | 15,548,056 |
| 4 Dec 2013 | CNY | 4.425 | 4.5475 | 4.25 | 4.2575 | 4.2575 | -0.163 (-3.68%) | 14,051,296 |
| 3 Dec 2013 | CNY | 4.45 | 4.555 | 4.2725 | 4.42 | 4.42 | -0.328 (-6.90%) | 18,976,028 |
| 2 Dec 2013 | CNY | 5 | 5 | 4.7475 | 4.7475 | 4.7475 | -0.527 (-10.00%) | 17,127,872 |
| 29 Nov 2013 | CNY | 5.0075 | 5.365 | 5.0075 | 5.275 | 5.275 | +0.217 (+4.30%) | 25,459,948 |
| 28 Nov 2013 | CNY | 4.99 | 5.1725 | 4.965 | 5.0575 | 5.0575 | +0.095 (+1.91%) | 19,202,200 |
| 27 Nov 2013 | CNY | 4.8325 | 5.05 | 4.8025 | 4.9625 | 4.9625 | +0.095 (+1.95%) | 17,576,572 |
| 26 Nov 2013 | CNY | 4.875 | 5.075 | 4.8675 | 4.8675 | 4.8675 | +0.018 (+0.36%) | 22,109,264 |
| 25 Nov 2013 | CNY | 4.745 | 4.945 | 4.74 | 4.85 | 4.85 | +0.03 (+0.62%) | 10,224,936 |
| 22 Nov 2013 | CNY | 4.93 | 5.03 | 4.7925 | 4.82 | 4.82 | -0.107 (-2.18%) | 12,542,416 |
