| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2014 | CNY | 6.48 | 6.51 | 6.28 | 6.32 | 6.32 | -0.21 (-3.22%) | 16,243,475 |
| 7 Jan 2014 | CNY | 6.43 | 6.74 | 6.36 | 6.53 | 6.53 | +0.03 (+0.46%) | 19,348,156 |
| 6 Jan 2014 | CNY | 6.9 | 6.9 | 6.3 | 6.5 | 6.5 | -0.4 (-5.80%) | 24,275,721 |
| 3 Jan 2014 | CNY | 7.19 | 7.19 | 6.86 | 6.9 | 6.9 | -0.27 (-3.77%) | 22,959,156 |
| 2 Jan 2014 | CNY | 7.24 | 7.35 | 7 | 7.17 | 7.17 | -0.24 (-3.24%) | 25,316,860 |
| 31 Dec 2013 | CNY | 7.69 | 8 | 7.4 | 7.41 | 7.41 | -0.42 (-5.36%) | 25,819,395 |
| 30 Dec 2013 | CNY | 7.76 | 8.16 | 7.65 | 7.83 | 7.83 | 0.0 (0.0%) | 27,820,883 |
| 27 Dec 2013 | CNY | 8.04 | 8.21 | 7.71 | 7.83 | 7.83 | -0.25 (-3.09%) | 33,086,662 |
| 26 Dec 2013 | CNY | 8.1 | 8.48 | 7.91 | 8.08 | 8.08 | -0.15 (-1.82%) | 30,770,452 |
| 25 Dec 2013 | CNY | 7.86 | 8.68 | 7.86 | 8.23 | 8.23 | +0.04 (+0.49%) | 43,832,467 |
| 24 Dec 2013 | CNY | 7.5 | 8.21 | 7.14 | 8.19 | 8.19 | +0.49 (+6.36%) | 44,246,424 |
| 23 Dec 2013 | CNY | 8.57 | 8.64 | 7.7 | 7.7 | 7.7 | -0.86 (-10.05%) | 39,941,764 |
| 20 Dec 2013 | CNY | 8.05 | 8.88 | 7.95 | 8.56 | 8.56 | +0.4 (+4.90%) | 50,889,203 |
| 19 Dec 2013 | CNY | 7.41 | 8.2 | 7.4 | 8.16 | 8.16 | +0.65 (+8.66%) | 34,001,758 |
| 18 Dec 2013 | CNY | 7.5 | 7.94 | 7.35 | 7.51 | 7.51 | -0.3 (-3.84%) | 29,885,148 |
| 17 Dec 2013 | CNY | 7.83 | 8.6 | 7.62 | 7.81 | 7.81 | -0.05 (-0.64%) | 54,305,165 |
| 16 Dec 2013 | CNY | 7.4 | 8.2 | 7.27 | 7.86 | 7.86 | +0.3 (+3.97%) | 42,407,187 |
| 13 Dec 2013 | CNY | 6.75 | 7.59 | 6.71 | 7.56 | 7.56 | +0.66 (+9.57%) | 34,793,098 |
| 12 Dec 2013 | CNY | 7 | 7 | 6.7 | 6.9 | 6.9 | -0.15 (-2.13%) | 19,562,341 |
| 11 Dec 2013 | CNY | 6.7 | 7.35 | 6.62 | 7.05 | 7.05 | +0.36 (+5.38%) | 38,127,236 |
| 10 Dec 2013 | CNY | 6.42 | 6.8 | 6.33 | 6.69 | 6.69 | +0.27 (+4.21%) | 17,674,426 |
| 9 Dec 2013 | CNY | 6.37 | 6.53 | 6.24 | 6.42 | 6.42 | +0.03 (+0.47%) | 9,773,139 |
| 6 Dec 2013 | CNY | 6.36 | 6.7 | 6.28 | 6.39 | 6.39 | -0.01 (-0.16%) | 11,926,175 |
| 5 Dec 2013 | CNY | 6.7 | 6.76 | 6.37 | 6.4 | 6.4 | -0.38 (-5.60%) | 18,816,969 |
| 4 Dec 2013 | CNY | 6.2 | 6.92 | 6.14 | 6.78 | 6.78 | +0.48 (+7.62%) | 29,970,866 |
| 3 Dec 2013 | CNY | 6 | 6.35 | 5.77 | 6.3 | 6.3 | +0.22 (+3.62%) | 20,722,250 |
| 2 Dec 2013 | CNY | 6.58 | 6.58 | 6.08 | 6.08 | 6.08 | -0.68 (-10.06%) | 23,357,952 |
| 29 Nov 2013 | CNY | 6.65 | 6.87 | 6.56 | 6.76 | 6.76 | +0.1 (+1.50%) | 19,031,084 |
| 28 Nov 2013 | CNY | 6.8 | 6.99 | 6.64 | 6.66 | 6.66 | -0.2 (-2.92%) | 22,217,642 |
| 27 Nov 2013 | CNY | 6.95 | 7.03 | 6.66 | 6.86 | 6.86 | -0.28 (-3.92%) | 23,100,391 |
