| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2014 | CNY | 4.9067 | 5.23 | 4.8067 | 4.8733 | 4.8733 | -0.09 (-1.81%) | 24,599,208 |
| 3 Jan 2014 | CNY | 4.9067 | 5.0833 | 4.8533 | 4.9633 | 4.9633 | -0.07 (-1.39%) | 25,243,020 |
| 2 Jan 2014 | CNY | 4.7333 | 5.2833 | 4.6933 | 5.0333 | 5.0333 | +0.217 (+4.50%) | 29,817,120 |
| 31 Dec 2013 | CNY | 4.53 | 4.9167 | 4.36 | 4.8167 | 4.8167 | +0.303 (+6.72%) | 24,882,300 |
| 30 Dec 2013 | CNY | 4.3367 | 4.5533 | 4.3267 | 4.5133 | 4.5133 | +0.197 (+4.55%) | 14,694,459 |
| 27 Dec 2013 | CNY | 4.19 | 4.3933 | 4.1733 | 4.3167 | 4.3167 | +0.127 (+3.02%) | 10,300,686 |
| 26 Dec 2013 | CNY | 4.33 | 4.3567 | 4.1667 | 4.19 | 4.19 | -0.193 (-4.41%) | 9,675,837 |
| 25 Dec 2013 | CNY | 4.0833 | 4.3833 | 4.05 | 4.3833 | 4.3833 | +0.34 (+8.41%) | 14,909,934 |
| 24 Dec 2013 | CNY | 3.9 | 4.0567 | 3.8967 | 4.0433 | 4.0433 | +0.143 (+3.67%) | 4,898,334 |
| 23 Dec 2013 | CNY | 3.9533 | 3.99 | 3.8333 | 3.9 | 3.9 | -0.08 (-2.01%) | 3,641,385 |
| 20 Dec 2013 | CNY | 4.0667 | 4.12 | 3.97 | 3.98 | 3.98 | -0.077 (-1.89%) | 4,415,301 |
| 19 Dec 2013 | CNY | 4.03 | 4.0867 | 3.9967 | 4.0567 | 4.0567 | +0.063 (+1.59%) | 6,535,464 |
| 18 Dec 2013 | CNY | 3.96 | 3.9933 | 3.9167 | 3.9933 | 3.9933 | +0.063 (+1.61%) | 3,281,586 |
| 17 Dec 2013 | CNY | 4.05 | 4.05 | 3.9067 | 3.93 | 3.93 | -0.097 (-2.40%) | 4,283,031 |
| 16 Dec 2013 | CNY | 4.02 | 4.0833 | 4.0033 | 4.0267 | 4.0267 | +0.007 (+0.17%) | 5,559,603 |
| 13 Dec 2013 | CNY | 3.9433 | 4.05 | 3.9267 | 4.02 | 4.02 | +0.073 (+1.86%) | 6,234,294 |
| 12 Dec 2013 | CNY | 3.8833 | 4.0133 | 3.8833 | 3.9467 | 3.9467 | +0.047 (+1.20%) | 6,218,907 |
| 11 Dec 2013 | CNY | 3.89 | 3.9633 | 3.8833 | 3.9 | 3.9 | -0.03 (-0.76%) | 3,222,504 |
| 10 Dec 2013 | CNY | 3.9833 | 4.0133 | 3.8567 | 3.93 | 3.93 | -0.03 (-0.76%) | 5,999,667 |
| 9 Dec 2013 | CNY | 3.9567 | 3.9933 | 3.94 | 3.96 | 3.96 | +0.003 (+0.08%) | 8,334,555 |
| 6 Dec 2013 | CNY | 4.07 | 4.0833 | 3.9333 | 3.9567 | 3.9567 | -0.133 (-3.26%) | 6,439,806 |
| 5 Dec 2013 | CNY | 4.0667 | 4.1867 | 3.9333 | 4.09 | 4.09 | +0.017 (+0.41%) | 9,339,279 |
| 4 Dec 2013 | CNY | 3.9333 | 4.1567 | 3.9033 | 4.0733 | 4.0733 | +0.117 (+2.95%) | 10,479,924 |
| 3 Dec 2013 | CNY | 4.0033 | 4.06 | 3.77 | 3.9567 | 3.9567 | -0.233 (-5.57%) | 11,780,355 |
| 2 Dec 2013 | CNY | 4.4167 | 4.4167 | 4.19 | 4.19 | 4.19 | -0.467 (-10.02%) | 10,032,738 |
| 29 Nov 2013 | CNY | 4.4567 | 4.6567 | 4.45 | 4.6567 | 4.6567 | +0.183 (+4.10%) | 13,250,967 |
| 28 Nov 2013 | CNY | 4.56 | 4.5933 | 4.4667 | 4.4733 | 4.4733 | -0.087 (-1.90%) | 11,857,167 |
| 27 Nov 2013 | CNY | 4.43 | 4.6133 | 4.43 | 4.56 | 4.56 | +0.103 (+2.32%) | 9,001,353 |
| 26 Nov 2013 | CNY | 4.3233 | 4.4833 | 4.2933 | 4.4567 | 4.4567 | +0.093 (+2.14%) | 7,086,675 |
| 25 Nov 2013 | CNY | 4.4267 | 4.4333 | 4.31 | 4.3633 | 4.3633 | -0.107 (-2.39%) | 6,672,663 |
