| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2014 | CNY | 3.7012 | 3.7012 | 3.3675 | 3.3769 | 3.3769 | -0.324 (-8.76%) | 12,780,555 |
| 3 Jan 2014 | CNY | 3.677 | 3.7497 | 3.6689 | 3.7012 | 3.7012 | +0.011 (+0.29%) | 9,966,125 |
| 2 Jan 2014 | CNY | 3.5909 | 3.7134 | 3.5734 | 3.6905 | 3.6905 | +0.096 (+2.66%) | 9,572,241 |
| 31 Dec 2013 | CNY | 3.6649 | 3.6837 | 3.5532 | 3.5949 | 3.5949 | -0.128 (-3.44%) | 13,186,089 |
| 30 Dec 2013 | CNY | 3.782 | 3.8426 | 3.7026 | 3.7228 | 3.7228 | -0.036 (-0.97%) | 17,366,999 |
| 27 Dec 2013 | CNY | 3.6326 | 3.7672 | 3.5801 | 3.7591 | 3.7591 | +0.105 (+2.87%) | 17,971,426 |
| 26 Dec 2013 | CNY | 3.6541 | 3.8089 | 3.6407 | 3.6541 | 3.6541 | -0.074 (-1.99%) | 29,107,272 |
| 25 Dec 2013 | CNY | 3.5115 | 3.7618 | 3.5115 | 3.7282 | 3.7282 | +0.248 (+7.12%) | 29,536,909 |
| 24 Dec 2013 | CNY | 3.3392 | 3.5263 | 3.3392 | 3.4805 | 3.4805 | +0.143 (+4.28%) | 13,597,612 |
| 23 Dec 2013 | CNY | 3.4105 | 3.4119 | 3.2625 | 3.3378 | 3.3378 | -0.07 (-2.05%) | 7,067,016 |
| 20 Dec 2013 | CNY | 3.3648 | 3.4415 | 3.3648 | 3.4078 | 3.4078 | +0.051 (+1.52%) | 8,982,548 |
| 19 Dec 2013 | CNY | 3.3796 | 3.4442 | 3.3513 | 3.3567 | 3.3567 | -0.018 (-0.52%) | 8,926,221 |
| 18 Dec 2013 | CNY | 3.5195 | 3.5586 | 3.3459 | 3.3742 | 3.3742 | -0.158 (-4.46%) | 14,988,656 |
| 17 Dec 2013 | CNY | 3.7026 | 3.7214 | 3.4994 | 3.5317 | 3.5317 | -0.182 (-4.89%) | 14,463,536 |
| 16 Dec 2013 | CNY | 3.6339 | 3.7806 | 3.6205 | 3.7134 | 3.7134 | +0.071 (+1.96%) | 22,845,803 |
| 13 Dec 2013 | CNY | 3.5532 | 3.7753 | 3.533 | 3.642 | 3.642 | +0.062 (+1.73%) | 24,894,205 |
| 12 Dec 2013 | CNY | 3.5572 | 3.6299 | 3.533 | 3.5801 | 3.5801 | +0.032 (+0.91%) | 13,538,165 |
| 11 Dec 2013 | CNY | 3.5088 | 3.5963 | 3.5007 | 3.5478 | 3.5478 | -0.001 (-0.04%) | 11,264,227 |
| 10 Dec 2013 | CNY | 3.7685 | 3.7887 | 3.5101 | 3.5492 | 3.5492 | -0.253 (-6.65%) | 25,691,238 |
| 9 Dec 2013 | CNY | 3.6757 | 3.8197 | 3.6447 | 3.8022 | 3.8022 | +0.128 (+3.48%) | 26,733,862 |
| 6 Dec 2013 | CNY | 3.6622 | 3.712 | 3.607 | 3.6743 | 3.6743 | +0.012 (+0.33%) | 18,196,063 |
| 5 Dec 2013 | CNY | 3.7349 | 3.7793 | 3.6393 | 3.6622 | 3.6622 | -0.163 (-4.26%) | 29,334,948 |
| 4 Dec 2013 | CNY | 3.9973 | 4.1602 | 3.7564 | 3.8251 | 3.8251 | -0.277 (-6.76%) | 55,226,327 |
| 3 Dec 2013 | CNY | 4.1023 | 4.2208 | 4.1023 | 4.1023 | 4.1023 | -0.456 (-10.01%) | 54,773,212 |
| 2 Dec 2013 | CNY | 4.5586 | 4.5586 | 4.5586 | 4.5586 | 4.5586 | -0.506 (-9.99%) | 3,189,679 |
| 29 Nov 2013 | CNY | 4.9825 | 5.0646 | 4.8587 | 5.0646 | 5.0646 | +0.46 (+10.00%) | 50,097,638 |
| 28 Nov 2013 | CNY | 4.1979 | 4.6043 | 4.1965 | 4.6043 | 4.6043 | +0.418 (+10.00%) | 27,461,945 |
| 27 Nov 2013 | CNY | 4.0512 | 4.3069 | 4.0269 | 4.1858 | 4.1858 | +0.055 (+1.34%) | 26,380,374 |
| 26 Nov 2013 | CNY | 3.9475 | 4.35 | 3.9031 | 4.1306 | 4.1306 | +0.104 (+2.58%) | 37,411,041 |
| 25 Nov 2013 | CNY | 3.7443 | 4.1185 | 3.7308 | 4.0269 | 4.0269 | +0.283 (+7.55%) | 37,020,545 |
