| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2014 | CNY | 5.329 | 5.329 | 5.2171 | 5.2645 | 5.2645 | +0.003 (+0.05%) | 4,045,016 |
| 22 Jan 2014 | CNY | 5.079 | 5.2763 | 5.0724 | 5.2618 | 5.2618 | +0.158 (+3.09%) | 5,219,520 |
| 21 Jan 2014 | CNY | 5.2368 | 5.3013 | 5.0079 | 5.104 | 5.104 | -0.12 (-2.29%) | 8,515,769 |
| 20 Jan 2014 | CNY | 5.2237 | 5.3026 | 5.1737 | 5.2237 | 5.2237 | +0.015 (+0.28%) | 2,305,239 |
| 17 Jan 2014 | CNY | 5.3263 | 5.329 | 5.1947 | 5.2092 | 5.2092 | -0.089 (-1.69%) | 3,008,247 |
| 16 Jan 2014 | CNY | 5.3421 | 5.3421 | 5.25 | 5.2987 | 5.2987 | -0.013 (-0.25%) | 5,457,392 |
| 15 Jan 2014 | CNY | 5.2368 | 5.3895 | 5.2368 | 5.3118 | 5.3118 | +0.012 (+0.22%) | 5,358,471 |
| 14 Jan 2014 | CNY | 4.9803 | 5.3803 | 4.9803 | 5.3 | 5.3 | +0.261 (+5.17%) | 6,211,761 |
| 13 Jan 2014 | CNY | 4.9158 | 5.0618 | 4.9079 | 5.0395 | 5.0395 | +0.072 (+1.46%) | 5,085,532 |
| 10 Jan 2014 | CNY | 4.9671 | 5.079 | 4.9079 | 4.9671 | 4.9671 | -0.07 (-1.38%) | 8,701,863 |
| 9 Jan 2014 | CNY | 5.1711 | 5.2224 | 5.0263 | 5.0368 | 5.0368 | -0.161 (-3.09%) | 4,918,841 |
| 8 Jan 2014 | CNY | 5.0803 | 5.2882 | 5.0803 | 5.1974 | 5.1974 | +0.07 (+1.36%) | 8,088,208 |
| 7 Jan 2014 | CNY | 5.1053 | 5.1697 | 5.0079 | 5.1276 | 5.1276 | +0.006 (+0.13%) | 5,137,812 |
| 6 Jan 2014 | CNY | 5.2368 | 5.2829 | 5.0658 | 5.1211 | 5.1211 | -0.162 (-3.06%) | 9,061,069 |
| 3 Jan 2014 | CNY | 5.3158 | 5.3158 | 5.1579 | 5.2829 | 5.2829 | -0.033 (-0.62%) | 6,501,997 |
| 2 Jan 2014 | CNY | 4.9868 | 5.3158 | 4.9553 | 5.3158 | 5.3158 | +0.461 (+9.48%) | 18,277,696 |
| 31 Dec 2013 | CNY | 4.8829 | 4.8882 | 4.75 | 4.8553 | 4.8553 | +0.007 (+0.14%) | 8,225,008 |
| 30 Dec 2013 | CNY | 4.975 | 5.0132 | 4.8053 | 4.8487 | 4.8487 | -0.132 (-2.64%) | 8,582,839 |
| 27 Dec 2013 | CNY | 5.0658 | 5.0658 | 4.9184 | 4.9803 | 4.9803 | -0.021 (-0.42%) | 8,148,051 |
| 26 Dec 2013 | CNY | 5.0145 | 5.0618 | 4.8947 | 5.0013 | 5.0013 | -0.055 (-1.09%) | 7,880,219 |
| 25 Dec 2013 | CNY | 5.1158 | 5.1184 | 4.9737 | 5.0566 | 5.0566 | -0.008 (-0.16%) | 5,096,909 |
| 24 Dec 2013 | CNY | 4.9342 | 5.1303 | 4.9342 | 5.0645 | 5.0645 | +0.082 (+1.64%) | 7,429,440 |
| 23 Dec 2013 | CNY | 4.8684 | 5.0263 | 4.754 | 4.9829 | 4.9829 | +0.246 (+5.20%) | 9,552,660 |
| 20 Dec 2013 | CNY | 5.05 | 5.1803 | 4.6974 | 4.7368 | 4.7368 | -0.313 (-6.20%) | 19,947,142 |
| 19 Dec 2013 | CNY | 4.7684 | 5.129 | 4.7645 | 5.05 | 5.05 | +0.267 (+5.58%) | 15,913,434 |
| 18 Dec 2013 | CNY | 4.7947 | 4.8237 | 4.7526 | 4.7829 | 4.7829 | -0.017 (-0.36%) | 3,240,868 |
| 17 Dec 2013 | CNY | 4.7118 | 4.8671 | 4.7118 | 4.8 | 4.8 | +0.011 (+0.22%) | 6,390,140 |
| 16 Dec 2013 | CNY | 4.6658 | 4.8513 | 4.6658 | 4.7895 | 4.7895 | +0.124 (+2.65%) | 14,210,449 |
| 13 Dec 2013 | CNY | 4.6053 | 4.7303 | 4.4066 | 4.6658 | 4.6658 | +0.308 (+7.07%) | 16,034,966 |
| 6 Dec 2013 | CNY | 4.2 | 4.3645 | 4.2 | 4.3579 | 4.3579 | +0.158 (+3.76%) | 7,351,654 |
