| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2014 | CNY | 7.8308 | 7.8308 | 7.3539 | 7.3692 | 7.3692 | -0.477 (-6.08%) | 18,989,363 |
| 3 Jan 2014 | CNY | 7.8539 | 7.9154 | 7.7769 | 7.8462 | 7.8462 | -0.154 (-1.92%) | 13,637,812 |
| 2 Jan 2014 | CNY | 8.1231 | 8.1385 | 7.9231 | 8 | 8 | -0.208 (-2.53%) | 17,266,828 |
| 31 Dec 2013 | CNY | 7.8077 | 8.6154 | 7.7615 | 8.2077 | 8.2077 | +0.377 (+4.81%) | 25,760,088 |
| 30 Dec 2013 | CNY | 7.9539 | 7.9539 | 7.8308 | 7.8308 | 7.8308 | -0.092 (-1.16%) | 8,493,995 |
| 27 Dec 2013 | CNY | 7.8308 | 7.9615 | 7.8077 | 7.9231 | 7.9231 | +0.062 (+0.78%) | 12,464,670 |
| 26 Dec 2013 | CNY | 8.2462 | 8.2539 | 7.8308 | 7.8615 | 7.8615 | -0.408 (-4.93%) | 20,839,915 |
| 25 Dec 2013 | CNY | 8.3385 | 8.3385 | 8.1692 | 8.2692 | 8.2692 | -0.054 (-0.65%) | 11,000,932 |
| 24 Dec 2013 | CNY | 8.3 | 8.3923 | 8.2154 | 8.3231 | 8.3231 | +0.023 (+0.28%) | 10,450,193 |
| 23 Dec 2013 | CNY | 8.4539 | 8.5077 | 8.2308 | 8.3 | 8.3 | -0.131 (-1.55%) | 9,216,499 |
| 20 Dec 2013 | CNY | 8.7 | 8.7 | 8.3923 | 8.4308 | 8.4308 | -0.192 (-2.23%) | 10,634,300 |
| 19 Dec 2013 | CNY | 8.6692 | 8.7846 | 8.6077 | 8.6231 | 8.6231 | +0.008 (+0.09%) | 8,187,384 |
| 18 Dec 2013 | CNY | 8.6308 | 8.6692 | 8.5615 | 8.6154 | 8.6154 | +0.023 (+0.27%) | 5,416,394 |
| 17 Dec 2013 | CNY | 8.6539 | 8.6539 | 8.5615 | 8.5923 | 8.5923 | 0.0 (0.0%) | 8,967,770 |
| 16 Dec 2013 | CNY | 8.9077 | 8.9539 | 8.5846 | 8.5923 | 8.5923 | -0.3 (-3.37%) | 18,180,718 |
| 13 Dec 2013 | CNY | 8.9077 | 9.0077 | 8.8692 | 8.8923 | 8.8923 | -0.115 (-1.28%) | 10,266,961 |
| 12 Dec 2013 | CNY | 9 | 9.1154 | 8.9846 | 9.0077 | 9.0077 | -0.054 (-0.59%) | 7,461,398 |
| 11 Dec 2013 | CNY | 9.1615 | 9.1615 | 9 | 9.0615 | 9.0615 | -0.162 (-1.75%) | 9,483,877 |
| 10 Dec 2013 | CNY | 9.3769 | 9.4231 | 9.1385 | 9.2231 | 9.2231 | -0.092 (-0.99%) | 12,331,516 |
| 9 Dec 2013 | CNY | 9.4077 | 9.4539 | 9.2385 | 9.3154 | 9.3154 | 0.0 (0.0%) | 8,539,059 |
| 6 Dec 2013 | CNY | 9.4615 | 9.5077 | 9.2846 | 9.3154 | 9.3154 | -0.115 (-1.22%) | 12,767,752 |
| 5 Dec 2013 | CNY | 9.3462 | 9.6231 | 9.2692 | 9.4308 | 9.4308 | +0.2 (+2.17%) | 28,516,473 |
| 4 Dec 2013 | CNY | 9.0923 | 9.3462 | 9.0615 | 9.2308 | 9.2308 | +0.169 (+1.87%) | 18,986,372 |
| 3 Dec 2013 | CNY | 8.8846 | 9.0692 | 8.8846 | 9.0615 | 9.0615 | +0.177 (+1.99%) | 13,875,511 |
| 2 Dec 2013 | CNY | 9.1231 | 9.2231 | 8.8077 | 8.8846 | 8.8846 | -0.346 (-3.75%) | 17,416,150 |
| 29 Nov 2013 | CNY | 9.3462 | 9.3462 | 9.2154 | 9.2308 | 9.2308 | -0.1 (-1.07%) | 13,269,974 |
| 28 Nov 2013 | CNY | 9.3385 | 9.5154 | 9.2539 | 9.3308 | 9.3308 | +0.192 (+2.10%) | 32,803,186 |
| 27 Nov 2013 | CNY | 8.9615 | 9.1769 | 8.8615 | 9.1385 | 9.1385 | +0.215 (+2.41%) | 17,008,132 |
| 26 Nov 2013 | CNY | 8.9769 | 9.0462 | 8.8846 | 8.9231 | 8.9231 | -0.085 (-0.94%) | 9,635,888 |
| 25 Nov 2013 | CNY | 9.2 | 9.2 | 8.9923 | 9.0077 | 9.0077 | -0.169 (-1.84%) | 12,106,932 |
