| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2014 | CNY | 7.35 | 7.81 | 7.34 | 7.69 | 7.69 | +0.24 (+3.22%) | 40,392,870 |
| 2 Jan 2014 | CNY | 7.38 | 7.48 | 7.3 | 7.45 | 7.45 | +0.06 (+0.81%) | 20,259,391 |
| 31 Dec 2013 | CNY | 7.23 | 7.56 | 7.23 | 7.39 | 7.39 | +0.14 (+1.93%) | 33,237,672 |
| 30 Dec 2013 | CNY | 7.35 | 7.4 | 7.24 | 7.25 | 7.25 | -0.1 (-1.36%) | 24,096,030 |
| 27 Dec 2013 | CNY | 7.34 | 7.44 | 7.29 | 7.35 | 7.35 | +0.03 (+0.41%) | 23,283,269 |
| 26 Dec 2013 | CNY | 7.32 | 7.37 | 7.22 | 7.32 | 7.32 | -0.07 (-0.95%) | 18,453,436 |
| 25 Dec 2013 | CNY | 7.47 | 7.48 | 7.34 | 7.39 | 7.39 | -0.08 (-1.07%) | 18,461,721 |
| 24 Dec 2013 | CNY | 7.5 | 7.54 | 7.36 | 7.47 | 7.47 | +0.04 (+0.54%) | 15,264,072 |
| 23 Dec 2013 | CNY | 7.4 | 7.53 | 7.39 | 7.43 | 7.43 | +0.02 (+0.27%) | 20,256,712 |
| 20 Dec 2013 | CNY | 7.67 | 7.67 | 7.31 | 7.41 | 7.41 | -0.19 (-2.50%) | 37,208,620 |
| 19 Dec 2013 | CNY | 7.6 | 7.66 | 7.53 | 7.6 | 7.6 | +0.02 (+0.26%) | 17,688,305 |
| 18 Dec 2013 | CNY | 7.68 | 7.69 | 7.45 | 7.58 | 7.58 | -0.04 (-0.52%) | 18,884,985 |
| 17 Dec 2013 | CNY | 7.48 | 7.65 | 7.41 | 7.62 | 7.62 | +0.13 (+1.74%) | 23,898,267 |
| 16 Dec 2013 | CNY | 7.61 | 7.65 | 7.41 | 7.49 | 7.49 | -0.14 (-1.83%) | 23,630,578 |
| 13 Dec 2013 | CNY | 7.58 | 7.68 | 7.54 | 7.63 | 7.63 | -0.04 (-0.52%) | 23,556,035 |
| 12 Dec 2013 | CNY | 7.81 | 7.95 | 7.66 | 7.67 | 7.67 | -0.18 (-2.29%) | 31,554,785 |
| 11 Dec 2013 | CNY | 7.91 | 8 | 7.78 | 7.85 | 7.85 | -0.14 (-1.75%) | 30,787,298 |
| 10 Dec 2013 | CNY | 7.76 | 8 | 7.76 | 7.99 | 7.99 | +0.24 (+3.10%) | 36,517,541 |
| 9 Dec 2013 | CNY | 7.72 | 7.95 | 7.72 | 7.75 | 7.75 | +0.05 (+0.65%) | 31,625,919 |
| 6 Dec 2013 | CNY | 7.88 | 7.92 | 7.68 | 7.7 | 7.7 | -0.2 (-2.53%) | 27,768,286 |
| 5 Dec 2013 | CNY | 8.04 | 8.09 | 7.88 | 7.9 | 7.9 | -0.08 (-1.00%) | 22,313,706 |
| 4 Dec 2013 | CNY | 7.94 | 8.04 | 7.92 | 7.98 | 7.98 | +0.01 (+0.13%) | 25,009,171 |
| 3 Dec 2013 | CNY | 7.92 | 8 | 7.83 | 7.97 | 7.97 | +0.02 (+0.25%) | 16,962,756 |
| 2 Dec 2013 | CNY | 7.83 | 8.05 | 7.69 | 7.95 | 7.95 | +0.04 (+0.51%) | 35,469,755 |
| 29 Nov 2013 | CNY | 7.93 | 7.95 | 7.8 | 7.91 | 7.91 | -0.03 (-0.38%) | 13,497,886 |
| 28 Nov 2013 | CNY | 7.98 | 8.02 | 7.91 | 7.94 | 7.94 | -0.02 (-0.25%) | 20,252,645 |
| 27 Nov 2013 | CNY | 7.73 | 8.07 | 7.7 | 7.96 | 7.96 | +0.23 (+2.98%) | 52,977,360 |
| 26 Nov 2013 | CNY | 7.72 | 7.77 | 7.66 | 7.73 | 7.73 | +0.04 (+0.52%) | 12,187,010 |
| 25 Nov 2013 | CNY | 7.68 | 7.76 | 7.61 | 7.69 | 7.69 | -0.08 (-1.03%) | 22,798,923 |
| 22 Nov 2013 | CNY | 7.85 | 7.86 | 7.73 | 7.77 | 7.77 | -0.04 (-0.51%) | 16,745,448 |
