| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2014 | CNY | 5.76 | 5.78 | 5.66 | 5.72 | 5.72 | -0.04 (-0.69%) | 1,998,114 |
| 17 Jan 2014 | CNY | 5.89 | 5.89 | 5.74 | 5.76 | 5.76 | -0.14 (-2.37%) | 2,610,865 |
| 16 Jan 2014 | CNY | 5.92 | 5.95 | 5.88 | 5.9 | 5.9 | -0.03 (-0.51%) | 1,730,229 |
| 15 Jan 2014 | CNY | 5.92 | 5.97 | 5.88 | 5.93 | 5.93 | +0.01 (+0.17%) | 2,658,324 |
| 14 Jan 2014 | CNY | 5.85 | 5.93 | 5.8 | 5.92 | 5.92 | +0.07 (+1.20%) | 1,853,965 |
| 13 Jan 2014 | CNY | 5.84 | 5.92 | 5.8 | 5.85 | 5.85 | +0.01 (+0.17%) | 1,684,245 |
| 10 Jan 2014 | CNY | 5.95 | 5.99 | 5.7 | 5.84 | 5.84 | -0.11 (-1.85%) | 3,257,661 |
| 9 Jan 2014 | CNY | 5.99 | 6.09 | 5.93 | 5.95 | 5.95 | -0.04 (-0.67%) | 3,233,124 |
| 8 Jan 2014 | CNY | 6.04 | 6.1 | 5.96 | 5.99 | 5.99 | -0.07 (-1.16%) | 3,060,531 |
| 7 Jan 2014 | CNY | 6.01 | 6.08 | 5.98 | 6.06 | 6.06 | +0.07 (+1.17%) | 4,442,556 |
| 6 Jan 2014 | CNY | 6.21 | 6.25 | 5.95 | 5.99 | 5.99 | -0.22 (-3.54%) | 4,060,398 |
| 3 Jan 2014 | CNY | 6.34 | 6.36 | 6.19 | 6.21 | 6.21 | -0.13 (-2.05%) | 4,907,545 |
| 2 Jan 2014 | CNY | 6.32 | 6.36 | 6.27 | 6.34 | 6.34 | -0.02 (-0.31%) | 3,972,495 |
| 31 Dec 2013 | CNY | 6.49 | 6.58 | 6.28 | 6.36 | 6.36 | -0.19 (-2.90%) | 6,399,382 |
| 30 Dec 2013 | CNY | 6.59 | 6.6 | 6.44 | 6.55 | 6.55 | -0.03 (-0.46%) | 5,278,523 |
| 27 Dec 2013 | CNY | 6.48 | 6.62 | 6.4 | 6.58 | 6.58 | -0.08 (-1.20%) | 8,190,229 |
| 26 Dec 2013 | CNY | 7.41 | 7.41 | 6.64 | 6.66 | 6.66 | -0.72 (-9.76%) | 13,853,290 |
| 25 Dec 2013 | CNY | 7.25 | 7.39 | 7.18 | 7.38 | 7.38 | +0.11 (+1.51%) | 5,054,503 |
| 24 Dec 2013 | CNY | 7.14 | 7.29 | 7.14 | 7.27 | 7.27 | +0.12 (+1.68%) | 3,406,029 |
| 23 Dec 2013 | CNY | 7.23 | 7.27 | 7.09 | 7.15 | 7.15 | -0.1 (-1.38%) | 2,769,088 |
| 20 Dec 2013 | CNY | 7.39 | 7.48 | 7.18 | 7.25 | 7.25 | -0.14 (-1.89%) | 3,988,971 |
| 19 Dec 2013 | CNY | 7.47 | 7.55 | 7.33 | 7.39 | 7.39 | -0.07 (-0.94%) | 6,152,660 |
| 18 Dec 2013 | CNY | 7.15 | 7.51 | 7.15 | 7.46 | 7.46 | +0.27 (+3.76%) | 9,301,981 |
| 17 Dec 2013 | CNY | 7.29 | 7.43 | 7.17 | 7.19 | 7.19 | -0.13 (-1.78%) | 5,676,231 |
| 16 Dec 2013 | CNY | 7.24 | 7.56 | 7.15 | 7.32 | 7.32 | +0.11 (+1.53%) | 12,923,768 |
| 13 Dec 2013 | CNY | 7.21 | 7.26 | 7.14 | 7.21 | 7.21 | -0.07 (-0.96%) | 4,398,530 |
| 12 Dec 2013 | CNY | 7.22 | 7.34 | 7.1 | 7.28 | 7.28 | +0.12 (+1.68%) | 7,705,972 |
| 11 Dec 2013 | CNY | 7.18 | 7.27 | 7.14 | 7.16 | 7.16 | -0.06 (-0.83%) | 4,279,116 |
| 10 Dec 2013 | CNY | 7.35 | 7.35 | 7.18 | 7.22 | 7.22 | -0.14 (-1.90%) | 6,468,870 |
| 9 Dec 2013 | CNY | 7.39 | 7.4 | 7.2 | 7.36 | 7.36 | +0.01 (+0.14%) | 8,353,892 |
