| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2014 | CNY | 6.47 | 6.47 | 6.25 | 6.26 | 6.26 | -0.22 (-3.40%) | 5,240,364 |
| 16 Jan 2014 | CNY | 6.42 | 6.57 | 6.36 | 6.48 | 6.48 | +0.07 (+1.09%) | 5,400,465 |
| 15 Jan 2014 | CNY | 6.5 | 6.5 | 6.36 | 6.41 | 6.41 | -0.1 (-1.54%) | 3,425,524 |
| 14 Jan 2014 | CNY | 6.46 | 6.52 | 6.36 | 6.51 | 6.51 | +0.06 (+0.93%) | 3,500,835 |
| 13 Jan 2014 | CNY | 6.42 | 6.55 | 6.37 | 6.45 | 6.45 | +0.03 (+0.47%) | 4,199,781 |
| 10 Jan 2014 | CNY | 6.39 | 6.45 | 6.29 | 6.42 | 6.42 | +0.03 (+0.47%) | 5,175,754 |
| 9 Jan 2014 | CNY | 6.41 | 6.52 | 6.37 | 6.39 | 6.39 | -0.05 (-0.78%) | 4,997,929 |
| 8 Jan 2014 | CNY | 6.56 | 6.61 | 6.4 | 6.44 | 6.44 | -0.1 (-1.53%) | 5,356,198 |
| 7 Jan 2014 | CNY | 6.63 | 6.63 | 6.49 | 6.54 | 6.54 | -0.08 (-1.21%) | 5,369,444 |
| 6 Jan 2014 | CNY | 6.97 | 6.98 | 6.61 | 6.62 | 6.62 | -0.38 (-5.43%) | 7,841,246 |
| 3 Jan 2014 | CNY | 7.07 | 7.15 | 6.98 | 7 | 7 | -0.08 (-1.13%) | 4,800,584 |
| 2 Jan 2014 | CNY | 7.17 | 7.18 | 7.02 | 7.08 | 7.08 | -0.13 (-1.80%) | 6,630,717 |
| 31 Dec 2013 | CNY | 7.07 | 7.37 | 7 | 7.21 | 7.21 | +0.12 (+1.69%) | 7,063,622 |
| 30 Dec 2013 | CNY | 7.17 | 7.19 | 7.08 | 7.09 | 7.09 | -0.07 (-0.98%) | 3,686,387 |
| 27 Dec 2013 | CNY | 7.14 | 7.2 | 7.04 | 7.16 | 7.16 | +0.01 (+0.14%) | 6,137,014 |
| 26 Dec 2013 | CNY | 7.43 | 7.43 | 7.05 | 7.15 | 7.15 | -0.23 (-3.12%) | 8,102,367 |
| 25 Dec 2013 | CNY | 7.46 | 7.46 | 7.31 | 7.38 | 7.38 | -0.08 (-1.07%) | 4,605,708 |
| 24 Dec 2013 | CNY | 7.4 | 7.48 | 7.32 | 7.46 | 7.46 | +0.09 (+1.22%) | 5,337,354 |
| 23 Dec 2013 | CNY | 7.41 | 7.48 | 7.29 | 7.37 | 7.37 | -0.06 (-0.81%) | 3,609,717 |
| 20 Dec 2013 | CNY | 7.7 | 7.71 | 7.43 | 7.43 | 7.43 | -0.24 (-3.13%) | 4,873,709 |
| 19 Dec 2013 | CNY | 7.77 | 7.81 | 7.67 | 7.67 | 7.67 | -0.04 (-0.52%) | 3,494,346 |
| 18 Dec 2013 | CNY | 7.7 | 7.73 | 7.67 | 7.71 | 7.71 | +0.02 (+0.26%) | 2,632,595 |
| 17 Dec 2013 | CNY | 7.69 | 7.74 | 7.66 | 7.69 | 7.69 | +0.01 (+0.13%) | 3,065,536 |
| 16 Dec 2013 | CNY | 7.83 | 7.85 | 7.66 | 7.68 | 7.68 | -0.12 (-1.54%) | 5,064,999 |
| 13 Dec 2013 | CNY | 7.81 | 7.88 | 7.78 | 7.8 | 7.8 | -0.07 (-0.89%) | 4,995,413 |
| 12 Dec 2013 | CNY | 7.88 | 7.93 | 7.82 | 7.87 | 7.87 | -0.04 (-0.51%) | 3,859,807 |
| 11 Dec 2013 | CNY | 8.09 | 8.1 | 7.85 | 7.91 | 7.91 | -0.2 (-2.47%) | 6,885,062 |
| 10 Dec 2013 | CNY | 8.19 | 8.22 | 8.07 | 8.11 | 8.11 | -0.02 (-0.25%) | 4,277,131 |
| 9 Dec 2013 | CNY | 8.24 | 8.25 | 8 | 8.13 | 8.13 | -0.07 (-0.85%) | 5,521,820 |
| 6 Dec 2013 | CNY | 8.26 | 8.26 | 8.16 | 8.2 | 8.2 | -0.03 (-0.36%) | 3,968,044 |
