| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2014 | CNY | 3.4955 | 3.5472 | 3.3868 | 3.3975 | 3.3975 | -0.091 (-2.61%) | 19,685,568 |
| 3 Jan 2014 | CNY | 3.2906 | 3.4938 | 3.2585 | 3.4884 | 3.4884 | +0.187 (+5.67%) | 17,990,394 |
| 2 Jan 2014 | CNY | 3.2353 | 3.3333 | 3.2317 | 3.3013 | 3.3013 | +0.021 (+0.65%) | 6,257,741 |
| 31 Dec 2013 | CNY | 3.328 | 3.369 | 3.1729 | 3.2799 | 3.2799 | -0.107 (-3.16%) | 12,349,062 |
| 30 Dec 2013 | CNY | 3.3494 | 3.4581 | 3.2781 | 3.3868 | 3.3868 | +0.052 (+1.55%) | 14,242,634 |
| 27 Dec 2013 | CNY | 3.1515 | 3.385 | 3.0927 | 3.3351 | 3.3351 | +0.18 (+5.71%) | 15,006,514 |
| 26 Dec 2013 | CNY | 3.2442 | 3.3298 | 3.123 | 3.1551 | 3.1551 | -0.089 (-2.75%) | 13,716,730 |
| 25 Dec 2013 | CNY | 3.0891 | 3.2567 | 3.057 | 3.2442 | 3.2442 | +0.162 (+5.26%) | 18,734,146 |
| 24 Dec 2013 | CNY | 2.9626 | 3.1016 | 2.9626 | 3.082 | 3.082 | +0.087 (+2.92%) | 21,900,458 |
| 23 Dec 2013 | CNY | 2.8752 | 3.066 | 2.8164 | 2.9947 | 2.9947 | +0.134 (+4.67%) | 17,784,131 |
| 20 Dec 2013 | CNY | 2.8164 | 2.8788 | 2.8057 | 2.861 | 2.861 | +0.057 (+2.04%) | 6,676,511 |
| 19 Dec 2013 | CNY | 2.8164 | 2.8503 | 2.7629 | 2.8039 | 2.8039 | -0.004 (-0.13%) | 4,431,956 |
| 18 Dec 2013 | CNY | 2.8966 | 2.9055 | 2.7772 | 2.8075 | 2.8075 | -0.055 (-1.93%) | 6,541,327 |
| 17 Dec 2013 | CNY | 2.7629 | 2.8788 | 2.7629 | 2.8628 | 2.8628 | +0.082 (+2.95%) | 4,966,241 |
| 16 Dec 2013 | CNY | 2.8859 | 2.9144 | 2.7629 | 2.7808 | 2.7808 | -0.119 (-4.12%) | 7,215,890 |
| 13 Dec 2013 | CNY | 2.8289 | 2.9537 | 2.7932 | 2.9002 | 2.9002 | +0.084 (+2.98%) | 10,462,902 |
| 12 Dec 2013 | CNY | 2.7184 | 2.8342 | 2.6988 | 2.8164 | 2.8164 | +0.119 (+4.43%) | 11,678,101 |
| 11 Dec 2013 | CNY | 2.7344 | 2.7683 | 2.6649 | 2.697 | 2.697 | -0.029 (-1.05%) | 7,237,775 |
| 10 Dec 2013 | CNY | 2.7647 | 2.7647 | 2.656 | 2.7255 | 2.7255 | -0.023 (-0.84%) | 7,791,470 |
| 9 Dec 2013 | CNY | 2.7362 | 2.7772 | 2.7237 | 2.7487 | 2.7487 | +0.013 (+0.46%) | 3,631,072 |
| 6 Dec 2013 | CNY | 2.656 | 2.7415 | 2.6524 | 2.7362 | 2.7362 | +0.032 (+1.19%) | 4,501,200 |
| 5 Dec 2013 | CNY | 2.8431 | 2.861 | 2.6756 | 2.7041 | 2.7041 | -0.166 (-5.78%) | 14,973,454 |
| 4 Dec 2013 | CNY | 2.7825 | 2.9198 | 2.7825 | 2.8699 | 2.8699 | +0.068 (+2.42%) | 8,556,753 |
| 3 Dec 2013 | CNY | 2.7148 | 2.8289 | 2.6506 | 2.8021 | 2.8021 | +0.053 (+1.94%) | 10,572,319 |
| 2 Dec 2013 | CNY | 2.9144 | 2.9644 | 2.7415 | 2.7487 | 2.7487 | -0.298 (-9.77%) | 19,282,546 |
| 29 Nov 2013 | CNY | 3 | 3.1034 | 2.9875 | 3.0463 | 3.0463 | +0.036 (+1.18%) | 9,850,806 |
| 28 Nov 2013 | CNY | 3.025 | 3.0624 | 2.9644 | 3.0107 | 3.0107 | -0.002 (-0.06%) | 9,517,415 |
| 27 Nov 2013 | CNY | 2.9768 | 3.0481 | 2.9644 | 3.0125 | 3.0125 | +0.037 (+1.26%) | 9,552,276 |
| 26 Nov 2013 | CNY | 2.9127 | 2.9822 | 2.8556 | 2.975 | 2.975 | +0.062 (+2.14%) | 12,504,555 |
| 25 Nov 2013 | CNY | 2.8164 | 2.9768 | 2.7861 | 2.9127 | 2.9127 | +0.111 (+3.95%) | 10,278,153 |
