| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2014 | CNY | 3.87 | 3.87 | 3.79 | 3.82 | 3.82 | -0.06 (-1.55%) | 12,474,590 |
| 3 Jan 2014 | CNY | 3.91 | 3.92 | 3.86 | 3.88 | 3.88 | -0.05 (-1.27%) | 8,782,098 |
| 2 Jan 2014 | CNY | 3.94 | 3.95 | 3.91 | 3.93 | 3.93 | -0.02 (-0.51%) | 7,585,375 |
| 31 Dec 2013 | CNY | 3.9 | 3.96 | 3.88 | 3.95 | 3.95 | +0.03 (+0.77%) | 12,745,752 |
| 30 Dec 2013 | CNY | 3.94 | 3.95 | 3.91 | 3.92 | 3.92 | -0.02 (-0.51%) | 7,235,816 |
| 27 Dec 2013 | CNY | 3.88 | 3.95 | 3.83 | 3.94 | 3.94 | +0.07 (+1.81%) | 13,601,260 |
| 26 Dec 2013 | CNY | 3.91 | 3.92 | 3.86 | 3.87 | 3.87 | -0.06 (-1.53%) | 6,656,701 |
| 25 Dec 2013 | CNY | 3.93 | 3.94 | 3.89 | 3.93 | 3.93 | +0.01 (+0.26%) | 5,809,759 |
| 24 Dec 2013 | CNY | 3.92 | 3.95 | 3.9 | 3.92 | 3.92 | +0.04 (+1.03%) | 7,785,734 |
| 23 Dec 2013 | CNY | 3.9 | 3.91 | 3.85 | 3.88 | 3.88 | -0.01 (-0.26%) | 8,135,660 |
| 20 Dec 2013 | CNY | 3.97 | 3.97 | 3.88 | 3.89 | 3.89 | -0.07 (-1.77%) | 14,359,092 |
| 19 Dec 2013 | CNY | 3.99 | 4.01 | 3.95 | 3.96 | 3.96 | -0.03 (-0.75%) | 8,957,176 |
| 18 Dec 2013 | CNY | 3.98 | 3.99 | 3.96 | 3.99 | 3.99 | +0.01 (+0.25%) | 8,344,770 |
| 17 Dec 2013 | CNY | 3.99 | 4 | 3.96 | 3.98 | 3.98 | -0.01 (-0.25%) | 8,389,214 |
| 16 Dec 2013 | CNY | 4.07 | 4.08 | 3.95 | 3.99 | 3.99 | -0.08 (-1.97%) | 17,292,027 |
| 13 Dec 2013 | CNY | 4.02 | 4.07 | 4 | 4.07 | 4.07 | 0.0 (0.0%) | 11,431,279 |
| 12 Dec 2013 | CNY | 4.05 | 4.09 | 4.04 | 4.07 | 4.07 | +0.01 (+0.25%) | 9,622,497 |
| 11 Dec 2013 | CNY | 4.13 | 4.14 | 4.04 | 4.06 | 4.06 | -0.09 (-2.17%) | 19,712,614 |
| 10 Dec 2013 | CNY | 4.16 | 4.2 | 4.13 | 4.15 | 4.15 | -0.01 (-0.24%) | 13,371,469 |
| 9 Dec 2013 | CNY | 4.2 | 4.22 | 4.15 | 4.16 | 4.16 | -0.03 (-0.72%) | 11,590,291 |
| 6 Dec 2013 | CNY | 4.2 | 4.22 | 4.14 | 4.19 | 4.19 | -0.02 (-0.48%) | 19,266,815 |
| 5 Dec 2013 | CNY | 4.27 | 4.27 | 4.19 | 4.21 | 4.21 | -0.06 (-1.41%) | 23,671,678 |
| 4 Dec 2013 | CNY | 4.13 | 4.31 | 4.11 | 4.27 | 4.27 | +0.13 (+3.14%) | 39,130,252 |
| 3 Dec 2013 | CNY | 4.13 | 4.15 | 4.08 | 4.14 | 4.14 | +0.01 (+0.24%) | 14,808,970 |
| 2 Dec 2013 | CNY | 4.16 | 4.2 | 4.07 | 4.13 | 4.13 | -0.06 (-1.43%) | 27,266,256 |
| 29 Nov 2013 | CNY | 4.18 | 4.24 | 4.17 | 4.19 | 4.19 | +0.02 (+0.48%) | 22,980,146 |
| 28 Nov 2013 | CNY | 4.16 | 4.23 | 4.14 | 4.17 | 4.17 | +0.02 (+0.48%) | 20,955,470 |
| 27 Nov 2013 | CNY | 4.13 | 4.17 | 4.1 | 4.15 | 4.15 | +0.03 (+0.73%) | 17,549,689 |
| 26 Nov 2013 | CNY | 4.11 | 4.16 | 4.09 | 4.12 | 4.12 | +0.01 (+0.24%) | 19,888,750 |
| 25 Nov 2013 | CNY | 4.13 | 4.19 | 4.1 | 4.11 | 4.11 | -0.04 (-0.96%) | 21,165,101 |
