| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2014 | CNY | 7.5 | 7.5635 | 7.1154 | 7.1558 | 7.1558 | -0.394 (-5.22%) | 47,604,341 |
| 3 Jan 2014 | CNY | 7.2462 | 7.6923 | 7.2135 | 7.55 | 7.55 | +0.311 (+4.30%) | 73,782,498 |
| 2 Jan 2014 | CNY | 7.0519 | 7.2865 | 7.05 | 7.2385 | 7.2385 | +0.204 (+2.90%) | 43,371,177 |
| 31 Dec 2013 | CNY | 7.0942 | 7.1712 | 6.9615 | 7.0346 | 7.0346 | -0.114 (-1.59%) | 34,405,956 |
| 30 Dec 2013 | CNY | 6.9442 | 7.2462 | 6.9442 | 7.1481 | 7.1481 | +0.069 (+0.98%) | 36,313,092 |
| 27 Dec 2013 | CNY | 7.0365 | 7.2019 | 7.0192 | 7.0789 | 7.0789 | +0.048 (+0.68%) | 37,091,054 |
| 26 Dec 2013 | CNY | 7.3654 | 7.4077 | 7.0173 | 7.0308 | 7.0308 | -0.392 (-5.28%) | 49,197,569 |
| 25 Dec 2013 | CNY | 7.0981 | 7.4519 | 7.0712 | 7.4231 | 7.4231 | +0.26 (+3.62%) | 49,795,610 |
| 24 Dec 2013 | CNY | 7.0962 | 7.3346 | 6.9346 | 7.1635 | 7.1635 | +0.05 (+0.70%) | 45,192,617 |
| 23 Dec 2013 | CNY | 7.4577 | 7.4577 | 6.8077 | 7.1135 | 7.1135 | -0.367 (-4.91%) | 53,405,747 |
| 20 Dec 2013 | CNY | 7.5481 | 7.6115 | 7.3577 | 7.4808 | 7.4808 | -0.19 (-2.48%) | 62,372,668 |
| 19 Dec 2013 | CNY | 7.0385 | 7.8096 | 7.0385 | 7.6712 | 7.6712 | +0.571 (+8.05%) | 124,513,032 |
| 18 Dec 2013 | CNY | 7.4904 | 7.4904 | 6.8269 | 7.1 | 7.1 | -0.465 (-6.15%) | 58,126,868 |
| 17 Dec 2013 | CNY | 7.9519 | 8.0192 | 7.3846 | 7.5654 | 7.5654 | -0.473 (-5.89%) | 78,250,047 |
| 16 Dec 2013 | CNY | 7.9423 | 8.1058 | 7.7654 | 8.0385 | 8.0385 | +0.125 (+1.58%) | 91,398,606 |
| 13 Dec 2013 | CNY | 8.0712 | 8.3269 | 7.8962 | 7.9135 | 7.9135 | -0.077 (-0.96%) | 141,771,822 |
| 12 Dec 2013 | CNY | 7.2019 | 7.9904 | 7.1673 | 7.9904 | 7.9904 | +0.727 (+10.01%) | 113,754,378 |
| 11 Dec 2013 | CNY | 7.1346 | 7.475 | 7.0596 | 7.2635 | 7.2635 | +0.081 (+1.12%) | 67,238,355 |
| 10 Dec 2013 | CNY | 7.3846 | 7.3846 | 7.0923 | 7.1827 | 7.1827 | -0.221 (-2.99%) | 62,330,138 |
| 9 Dec 2013 | CNY | 6.9423 | 7.4385 | 6.8808 | 7.4039 | 7.4039 | +0.471 (+6.80%) | 84,512,147 |
| 6 Dec 2013 | CNY | 6.6558 | 7.0885 | 6.6558 | 6.9327 | 6.9327 | +0.235 (+3.50%) | 63,137,193 |
| 5 Dec 2013 | CNY | 6.9615 | 7.0365 | 6.675 | 6.6981 | 6.6981 | -0.292 (-4.18%) | 60,035,170 |
| 4 Dec 2013 | CNY | 7.0404 | 7.3308 | 6.9231 | 6.9904 | 6.9904 | -0.171 (-2.39%) | 54,562,882 |
| 3 Dec 2013 | CNY | 7.1154 | 7.2885 | 6.7712 | 7.1615 | 7.1615 | -0.281 (-3.77%) | 62,068,546 |
| 2 Dec 2013 | CNY | 7.5962 | 7.9615 | 7.4423 | 7.4423 | 7.4423 | -0.827 (-10.00%) | 69,991,053 |
| 29 Nov 2013 | CNY | 8.025 | 8.4904 | 8.0192 | 8.2692 | 8.2692 | +0.192 (+2.38%) | 67,739,380 |
| 28 Nov 2013 | CNY | 8.1 | 8.2039 | 7.9923 | 8.0769 | 8.0769 | -0.121 (-1.48%) | 66,304,565 |
| 27 Nov 2013 | CNY | 7.4673 | 8.2865 | 7.4635 | 8.1981 | 8.1981 | +0.665 (+8.83%) | 101,542,277 |
| 26 Nov 2013 | CNY | 7.7346 | 7.825 | 7.4423 | 7.5327 | 7.5327 | -0.236 (-3.04%) | 44,650,897 |
| 25 Nov 2013 | CNY | 7.9135 | 7.9596 | 7.6942 | 7.7692 | 7.7692 | -0.246 (-3.07%) | 41,827,333 |
