| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2014 | CNY | 4.3164 | 4.3164 | 4.1354 | 4.1716 | 4.1716 | -0.163 (-3.76%) | 4,782,871 |
| 3 Jan 2014 | CNY | 4.3797 | 4.3797 | 4.244 | 4.3345 | 4.3345 | -0.063 (-1.44%) | 4,187,316 |
| 2 Jan 2014 | CNY | 4.3888 | 4.3978 | 4.3345 | 4.3978 | 4.3978 | +0.036 (+0.83%) | 3,178,717 |
| 31 Dec 2013 | CNY | 4.3254 | 4.3707 | 4.253 | 4.3616 | 4.3616 | +0.045 (+1.05%) | 2,791,647 |
| 30 Dec 2013 | CNY | 4.3164 | 4.3616 | 4.2892 | 4.3164 | 4.3164 | +0.009 (+0.21%) | 2,223,134 |
| 27 Dec 2013 | CNY | 4.2349 | 4.3164 | 4.2349 | 4.3073 | 4.3073 | +0.072 (+1.71%) | 3,165,494 |
| 26 Dec 2013 | CNY | 4.4159 | 4.4159 | 4.2259 | 4.2349 | 4.2349 | -0.181 (-4.10%) | 6,709,673 |
| 25 Dec 2013 | CNY | 4.3978 | 4.4431 | 4.3707 | 4.4159 | 4.4159 | +0.027 (+0.62%) | 2,951,694 |
| 24 Dec 2013 | CNY | 4.4431 | 4.4793 | 4.3797 | 4.3888 | 4.3888 | -0.054 (-1.22%) | 3,869,976 |
| 23 Dec 2013 | CNY | 4.3888 | 4.4702 | 4.3526 | 4.4431 | 4.4431 | +0.054 (+1.24%) | 4,084,617 |
| 20 Dec 2013 | CNY | 4.4974 | 4.5064 | 4.3435 | 4.3888 | 4.3888 | -0.09 (-2.02%) | 5,555,053 |
| 19 Dec 2013 | CNY | 4.5426 | 4.5698 | 4.4702 | 4.4793 | 4.4793 | -0.072 (-1.59%) | 3,634,897 |
| 18 Dec 2013 | CNY | 4.5245 | 4.5698 | 4.5064 | 4.5517 | 4.5517 | +0.027 (+0.60%) | 3,894,304 |
| 17 Dec 2013 | CNY | 4.5064 | 4.5426 | 4.4793 | 4.5245 | 4.5245 | +0.036 (+0.81%) | 3,375,909 |
| 16 Dec 2013 | CNY | 4.5788 | 4.5879 | 4.4793 | 4.4883 | 4.4883 | -0.082 (-1.78%) | 4,918,447 |
| 13 Dec 2013 | CNY | 4.5788 | 4.615 | 4.5336 | 4.5698 | 4.5698 | -0.018 (-0.39%) | 3,747,917 |
| 12 Dec 2013 | CNY | 4.5064 | 4.624 | 4.5064 | 4.5879 | 4.5879 | +0.054 (+1.20%) | 5,440,100 |
| 11 Dec 2013 | CNY | 4.5969 | 4.606 | 4.5064 | 4.5336 | 4.5336 | -0.081 (-1.76%) | 7,464,583 |
| 10 Dec 2013 | CNY | 4.6421 | 4.6512 | 4.5879 | 4.615 | 4.615 | -0.027 (-0.58%) | 5,555,105 |
| 9 Dec 2013 | CNY | 4.6331 | 4.6602 | 4.606 | 4.6421 | 4.6421 | +0.018 (+0.39%) | 4,384,694 |
| 6 Dec 2013 | CNY | 4.6331 | 4.6512 | 4.5879 | 4.624 | 4.624 | -0.009 (-0.20%) | 5,515,354 |
| 5 Dec 2013 | CNY | 4.5969 | 4.6512 | 4.5879 | 4.6331 | 4.6331 | +0.018 (+0.39%) | 6,552,752 |
| 4 Dec 2013 | CNY | 4.5245 | 4.6512 | 4.5064 | 4.615 | 4.615 | +0.081 (+1.80%) | 8,785,830 |
| 3 Dec 2013 | CNY | 4.4159 | 4.5426 | 4.4159 | 4.5336 | 4.5336 | +0.082 (+1.83%) | 6,322,228 |
| 2 Dec 2013 | CNY | 4.606 | 4.6602 | 4.4069 | 4.4521 | 4.4521 | -0.244 (-5.20%) | 13,386,383 |
| 29 Nov 2013 | CNY | 4.7326 | 4.7326 | 4.6602 | 4.6964 | 4.6964 | -0.036 (-0.76%) | 7,699,996 |
| 28 Nov 2013 | CNY | 4.6874 | 4.7507 | 4.6602 | 4.7326 | 4.7326 | +0.054 (+1.16%) | 13,388,464 |
| 27 Nov 2013 | CNY | 4.606 | 4.6783 | 4.5879 | 4.6783 | 4.6783 | +0.063 (+1.37%) | 8,265,537 |
| 26 Nov 2013 | CNY | 4.5879 | 4.6602 | 4.5698 | 4.615 | 4.615 | +0.009 (+0.20%) | 7,665,827 |
| 25 Nov 2013 | CNY | 4.5879 | 4.6331 | 4.5607 | 4.606 | 4.606 | +0.009 (+0.20%) | 6,378,360 |
