| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2014 | CNY | 5.2 | 5.325 | 5.0667 | 5.125 | 5.125 | -0.202 (-3.79%) | 9,390,138 |
| 3 Jan 2014 | CNY | 5.2933 | 5.3667 | 5.2233 | 5.3267 | 5.3267 | +0.013 (+0.25%) | 9,143,136 |
| 2 Jan 2014 | CNY | 5.185 | 5.375 | 5.185 | 5.3133 | 5.3133 | +0.027 (+0.50%) | 9,792,744 |
| 31 Dec 2013 | CNY | 5.4317 | 5.6283 | 5.185 | 5.2867 | 5.2867 | -0.197 (-3.59%) | 12,070,266 |
| 30 Dec 2013 | CNY | 5.6 | 5.7667 | 5.4283 | 5.4833 | 5.4833 | -0.107 (-1.91%) | 14,797,980 |
| 27 Dec 2013 | CNY | 5.2667 | 5.8 | 5.25 | 5.59 | 5.59 | +0.227 (+4.23%) | 19,112,718 |
| 26 Dec 2013 | CNY | 5.05 | 5.4267 | 5.03 | 5.3633 | 5.3633 | +0.248 (+4.85%) | 16,776,906 |
| 25 Dec 2013 | CNY | 4.8467 | 5.13 | 4.8467 | 5.115 | 5.115 | +0.25 (+5.14%) | 12,886,296 |
| 24 Dec 2013 | CNY | 4.8217 | 4.9667 | 4.8217 | 4.865 | 4.865 | +0.02 (+0.41%) | 4,487,598 |
| 23 Dec 2013 | CNY | 4.7833 | 4.8633 | 4.6783 | 4.845 | 4.845 | +0.12 (+2.54%) | 3,406,776 |
| 20 Dec 2013 | CNY | 4.7417 | 4.8 | 4.6833 | 4.725 | 4.725 | -0.025 (-0.53%) | 2,635,242 |
| 19 Dec 2013 | CNY | 4.6383 | 4.8467 | 4.6383 | 4.75 | 4.75 | +0.1 (+2.15%) | 5,053,098 |
| 18 Dec 2013 | CNY | 4.7 | 4.7667 | 4.6333 | 4.65 | 4.65 | -0.078 (-1.66%) | 3,714,066 |
| 17 Dec 2013 | CNY | 4.9 | 5 | 4.7167 | 4.7283 | 4.7283 | -0.172 (-3.50%) | 5,364,468 |
| 16 Dec 2013 | CNY | 5.0317 | 5.0417 | 4.85 | 4.9 | 4.9 | -0.15 (-2.97%) | 5,262,270 |
| 13 Dec 2013 | CNY | 4.84 | 5.0533 | 4.785 | 5.05 | 5.05 | +0.16 (+3.27%) | 9,183,474 |
| 12 Dec 2013 | CNY | 4.6667 | 4.9633 | 4.6417 | 4.89 | 4.89 | +0.238 (+5.12%) | 8,625,480 |
| 11 Dec 2013 | CNY | 4.655 | 4.715 | 4.5617 | 4.6517 | 4.6517 | +0.023 (+0.51%) | 4,565,448 |
| 10 Dec 2013 | CNY | 4.725 | 4.7533 | 4.58 | 4.6283 | 4.6283 | -0.097 (-2.05%) | 6,213,090 |
| 9 Dec 2013 | CNY | 4.5333 | 4.75 | 4.5017 | 4.725 | 4.725 | +0.225 (+5%) | 7,784,454 |
| 6 Dec 2013 | CNY | 4.4733 | 4.5267 | 4.3967 | 4.5 | 4.5 | +0.04 (+0.90%) | 4,286,820 |
| 5 Dec 2013 | CNY | 4.485 | 4.55 | 4.4167 | 4.46 | 4.46 | -0.075 (-1.65%) | 6,162,420 |
| 4 Dec 2013 | CNY | 4.6183 | 4.7533 | 4.52 | 4.535 | 4.535 | -0.163 (-3.48%) | 8,908,578 |
| 3 Dec 2013 | CNY | 4.6133 | 4.7467 | 4.3367 | 4.6983 | 4.6983 | -0.057 (-1.19%) | 10,126,428 |
| 2 Dec 2013 | CNY | 5 | 5 | 4.755 | 4.755 | 4.755 | -0.528 (-10.00%) | 18,220,590 |
| 29 Nov 2013 | CNY | 5.1667 | 5.35 | 5.1117 | 5.2833 | 5.2833 | +0.043 (+0.83%) | 16,258,752 |
| 28 Nov 2013 | CNY | 5.305 | 5.3967 | 5.0583 | 5.24 | 5.24 | +0.085 (+1.65%) | 22,885,368 |
| 27 Nov 2013 | CNY | 4.6583 | 5.155 | 4.6583 | 5.155 | 5.155 | +0.468 (+9.99%) | 16,574,004 |
| 26 Nov 2013 | CNY | 4.5167 | 4.6867 | 4.4167 | 4.6867 | 4.6867 | +0.222 (+4.97%) | 6,184,410 |
| 25 Nov 2013 | CNY | 4.4667 | 4.5233 | 4.4417 | 4.465 | 4.465 | -0.002 (-0.04%) | 2,604,690 |
