| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2014 | CNY | 4.23 | 4.29 | 4.18 | 4.24 | 4.24 | 0.0 (0.0%) | 3,951,324 |
| 31 Dec 2013 | CNY | 4.22 | 4.26 | 4.15 | 4.24 | 4.24 | +0.03 (+0.71%) | 3,434,723 |
| 30 Dec 2013 | CNY | 4.25 | 4.27 | 4.17 | 4.21 | 4.21 | -0.03 (-0.71%) | 3,786,711 |
| 27 Dec 2013 | CNY | 4.23 | 4.27 | 4.19 | 4.24 | 4.24 | 0.0 (0.0%) | 5,232,580 |
| 26 Dec 2013 | CNY | 4.33 | 4.33 | 4.11 | 4.24 | 4.24 | -0.09 (-2.08%) | 6,641,970 |
| 25 Dec 2013 | CNY | 4.34 | 4.38 | 4.3 | 4.33 | 4.33 | -0.01 (-0.23%) | 4,032,688 |
| 24 Dec 2013 | CNY | 4.31 | 4.39 | 4.28 | 4.34 | 4.34 | +0.02 (+0.46%) | 4,476,584 |
| 23 Dec 2013 | CNY | 4.42 | 4.44 | 4.28 | 4.32 | 4.32 | -0.11 (-2.48%) | 4,461,415 |
| 20 Dec 2013 | CNY | 4.54 | 4.54 | 4.35 | 4.43 | 4.43 | -0.08 (-1.77%) | 4,678,046 |
| 19 Dec 2013 | CNY | 4.54 | 4.64 | 4.46 | 4.51 | 4.51 | 0.0 (0.0%) | 3,890,487 |
| 18 Dec 2013 | CNY | 4.53 | 4.59 | 4.44 | 4.51 | 4.51 | -0.02 (-0.44%) | 4,651,404 |
| 17 Dec 2013 | CNY | 4.64 | 4.69 | 4.5 | 4.53 | 4.53 | -0.15 (-3.21%) | 6,352,285 |
| 16 Dec 2013 | CNY | 4.72 | 4.77 | 4.54 | 4.68 | 4.68 | -0.07 (-1.47%) | 8,362,420 |
| 13 Dec 2013 | CNY | 4.61 | 4.77 | 4.58 | 4.75 | 4.75 | +0.08 (+1.71%) | 10,144,718 |
| 12 Dec 2013 | CNY | 4.75 | 4.84 | 4.63 | 4.67 | 4.67 | -0.08 (-1.68%) | 9,252,382 |
| 11 Dec 2013 | CNY | 4.8 | 4.91 | 4.67 | 4.75 | 4.75 | -0.08 (-1.66%) | 13,511,285 |
| 10 Dec 2013 | CNY | 4.7 | 4.93 | 4.64 | 4.83 | 4.83 | +0.17 (+3.65%) | 17,799,013 |
| 9 Dec 2013 | CNY | 4.59 | 4.72 | 4.54 | 4.66 | 4.66 | +0.13 (+2.87%) | 8,617,343 |
| 6 Dec 2013 | CNY | 4.59 | 4.78 | 4.52 | 4.53 | 4.53 | -0.09 (-1.95%) | 8,764,154 |
| 5 Dec 2013 | CNY | 4.42 | 4.68 | 4.42 | 4.62 | 4.62 | +0.17 (+3.82%) | 11,139,946 |
| 4 Dec 2013 | CNY | 4.38 | 4.51 | 4.36 | 4.45 | 4.45 | +0.05 (+1.14%) | 5,023,171 |
| 3 Dec 2013 | CNY | 4.28 | 4.4 | 4.24 | 4.4 | 4.4 | +0.1 (+2.33%) | 4,015,144 |
| 2 Dec 2013 | CNY | 4.48 | 4.51 | 4.27 | 4.3 | 4.3 | -0.3 (-6.52%) | 9,793,212 |
| 29 Nov 2013 | CNY | 4.63 | 4.67 | 4.57 | 4.6 | 4.6 | -0.07 (-1.50%) | 8,200,995 |
| 28 Nov 2013 | CNY | 4.62 | 4.82 | 4.59 | 4.67 | 4.67 | +0.04 (+0.86%) | 13,831,289 |
| 27 Nov 2013 | CNY | 4.58 | 4.65 | 4.54 | 4.63 | 4.63 | +0.05 (+1.09%) | 7,807,110 |
| 26 Nov 2013 | CNY | 4.64 | 4.67 | 4.53 | 4.58 | 4.58 | -0.09 (-1.93%) | 11,707,184 |
| 25 Nov 2013 | CNY | 4.68 | 4.78 | 4.64 | 4.67 | 4.67 | -0.03 (-0.64%) | 9,745,701 |
| 22 Nov 2013 | CNY | 4.69 | 4.79 | 4.64 | 4.7 | 4.7 | -0.05 (-1.05%) | 13,221,614 |
| 21 Nov 2013 | CNY | 4.73 | 4.82 | 4.7 | 4.75 | 4.75 | -0.12 (-2.46%) | 19,363,910 |
