| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2014 | CNY | 6 | 6.02 | 5.72 | 5.82 | 5.82 | -0.36 (-5.83%) | 67,916,835 |
| 9 Jan 2014 | CNY | 5.7 | 6.18 | 5.63 | 6.18 | 6.18 | +0.56 (+9.96%) | 85,467,624 |
| 8 Jan 2014 | CNY | 5.1 | 5.62 | 5.05 | 5.62 | 5.62 | +0.51 (+9.98%) | 45,587,263 |
| 7 Jan 2014 | CNY | 5.04 | 5.12 | 4.98 | 5.11 | 5.11 | +0.05 (+0.99%) | 7,068,447 |
| 6 Jan 2014 | CNY | 5.26 | 5.26 | 5.04 | 5.06 | 5.06 | -0.23 (-4.35%) | 10,935,803 |
| 3 Jan 2014 | CNY | 5.3 | 5.32 | 5.25 | 5.29 | 5.29 | -0.06 (-1.12%) | 8,741,231 |
| 2 Jan 2014 | CNY | 5.4 | 5.45 | 5.23 | 5.35 | 5.35 | -0.23 (-4.12%) | 21,805,000 |
| 31 Dec 2013 | CNY | 5.56 | 5.61 | 5.51 | 5.58 | 5.58 | -0.01 (-0.18%) | 5,884,264 |
| 30 Dec 2013 | CNY | 5.5 | 5.67 | 5.5 | 5.59 | 5.59 | +0.1 (+1.82%) | 9,700,731 |
| 27 Dec 2013 | CNY | 5.39 | 5.52 | 5.36 | 5.49 | 5.49 | +0.09 (+1.67%) | 7,227,286 |
| 26 Dec 2013 | CNY | 5.53 | 5.53 | 5.37 | 5.4 | 5.4 | -0.14 (-2.53%) | 7,709,899 |
| 25 Dec 2013 | CNY | 5.44 | 5.57 | 5.41 | 5.54 | 5.54 | +0.09 (+1.65%) | 6,708,037 |
| 24 Dec 2013 | CNY | 5.41 | 5.5 | 5.4 | 5.45 | 5.45 | +0.05 (+0.93%) | 5,065,971 |
| 23 Dec 2013 | CNY | 5.46 | 5.48 | 5.37 | 5.4 | 5.4 | -0.03 (-0.55%) | 4,803,965 |
| 20 Dec 2013 | CNY | 5.6 | 5.62 | 5.38 | 5.43 | 5.43 | -0.15 (-2.69%) | 8,295,824 |
| 19 Dec 2013 | CNY | 5.7 | 5.76 | 5.56 | 5.58 | 5.58 | -0.11 (-1.93%) | 6,522,113 |
| 18 Dec 2013 | CNY | 5.68 | 5.77 | 5.68 | 5.69 | 5.69 | +0.02 (+0.35%) | 4,744,177 |
| 17 Dec 2013 | CNY | 5.7 | 5.76 | 5.64 | 5.67 | 5.67 | -0.04 (-0.70%) | 5,952,960 |
| 16 Dec 2013 | CNY | 5.87 | 5.9 | 5.7 | 5.71 | 5.71 | -0.15 (-2.56%) | 8,493,286 |
| 13 Dec 2013 | CNY | 5.84 | 5.9 | 5.81 | 5.86 | 5.86 | -0.01 (-0.17%) | 6,079,787 |
| 12 Dec 2013 | CNY | 5.85 | 5.94 | 5.85 | 5.87 | 5.87 | +0.02 (+0.34%) | 6,289,835 |
| 11 Dec 2013 | CNY | 5.98 | 5.98 | 5.81 | 5.85 | 5.85 | -0.13 (-2.17%) | 11,445,480 |
| 10 Dec 2013 | CNY | 6.04 | 6.07 | 5.95 | 5.98 | 5.98 | -0.03 (-0.50%) | 9,360,348 |
| 9 Dec 2013 | CNY | 6.03 | 6.08 | 5.97 | 6.01 | 6.01 | +0.03 (+0.50%) | 7,680,108 |
| 6 Dec 2013 | CNY | 6.05 | 6.08 | 5.96 | 5.98 | 5.98 | -0.09 (-1.48%) | 10,273,123 |
| 5 Dec 2013 | CNY | 6 | 6.17 | 5.99 | 6.07 | 6.07 | +0.04 (+0.66%) | 16,654,768 |
| 4 Dec 2013 | CNY | 5.95 | 6.08 | 5.92 | 6.03 | 6.03 | +0.03 (+0.50%) | 17,977,799 |
| 3 Dec 2013 | CNY | 5.69 | 6.06 | 5.64 | 6 | 6 | +0.31 (+5.45%) | 19,362,189 |
| 2 Dec 2013 | CNY | 6 | 6.04 | 5.6 | 5.69 | 5.69 | -0.45 (-7.33%) | 21,113,664 |
| 29 Nov 2013 | CNY | 6.12 | 6.15 | 6.08 | 6.14 | 6.14 | +0.02 (+0.33%) | 12,410,902 |
