| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2014 | CNY | 6.58 | 6.73 | 6.53 | 6.71 | 6.71 | +0.1 (+1.51%) | 5,517,654 |
| 14 Jan 2014 | CNY | 6.5 | 6.62 | 6.45 | 6.61 | 6.61 | +0.15 (+2.32%) | 3,816,023 |
| 13 Jan 2014 | CNY | 6.44 | 6.51 | 6.34 | 6.46 | 6.46 | +0.05 (+0.78%) | 3,992,794 |
| 10 Jan 2014 | CNY | 6.61 | 6.65 | 6.39 | 6.41 | 6.41 | -0.2 (-3.03%) | 3,833,045 |
| 9 Jan 2014 | CNY | 6.68 | 6.8 | 6.6 | 6.61 | 6.61 | -0.05 (-0.75%) | 3,924,516 |
| 8 Jan 2014 | CNY | 6.77 | 6.84 | 6.62 | 6.66 | 6.66 | -0.09 (-1.33%) | 3,241,586 |
| 7 Jan 2014 | CNY | 6.69 | 6.84 | 6.66 | 6.75 | 6.75 | +0.03 (+0.45%) | 2,837,386 |
| 6 Jan 2014 | CNY | 7.11 | 7.11 | 6.7 | 6.72 | 6.72 | -0.39 (-5.49%) | 4,414,768 |
| 3 Jan 2014 | CNY | 7.25 | 7.28 | 7.08 | 7.11 | 7.11 | -0.16 (-2.20%) | 3,759,485 |
| 2 Jan 2014 | CNY | 7.19 | 7.32 | 7.18 | 7.27 | 7.27 | +0.02 (+0.28%) | 3,292,679 |
| 31 Dec 2013 | CNY | 7.23 | 7.29 | 7.03 | 7.25 | 7.25 | 0.0 (0.0%) | 4,588,189 |
| 30 Dec 2013 | CNY | 7.42 | 7.46 | 7.25 | 7.25 | 7.25 | -0.08 (-1.09%) | 4,391,647 |
| 27 Dec 2013 | CNY | 7.23 | 7.36 | 7.19 | 7.33 | 7.33 | +0.16 (+2.23%) | 4,358,978 |
| 26 Dec 2013 | CNY | 7.51 | 7.52 | 7.15 | 7.17 | 7.17 | -0.33 (-4.40%) | 5,686,477 |
| 25 Dec 2013 | CNY | 7.48 | 7.52 | 7.39 | 7.5 | 7.5 | +0.04 (+0.54%) | 3,537,090 |
| 24 Dec 2013 | CNY | 7.47 | 7.56 | 7.38 | 7.46 | 7.46 | -0.02 (-0.27%) | 3,893,701 |
| 23 Dec 2013 | CNY | 7.63 | 7.67 | 7.31 | 7.48 | 7.48 | -0.14 (-1.84%) | 3,591,268 |
| 20 Dec 2013 | CNY | 7.6 | 7.71 | 7.55 | 7.62 | 7.62 | -0.13 (-1.68%) | 5,117,615 |
| 19 Dec 2013 | CNY | 8 | 8.09 | 7.74 | 7.75 | 7.75 | -0.18 (-2.27%) | 9,767,952 |
| 18 Dec 2013 | CNY | 7.72 | 7.95 | 7.68 | 7.93 | 7.93 | +0.21 (+2.72%) | 8,869,649 |
| 17 Dec 2013 | CNY | 7.71 | 7.8 | 7.68 | 7.72 | 7.72 | +0.01 (+0.13%) | 3,723,054 |
| 16 Dec 2013 | CNY | 7.94 | 7.96 | 7.68 | 7.71 | 7.71 | -0.27 (-3.38%) | 6,932,998 |
| 13 Dec 2013 | CNY | 7.75 | 8.04 | 7.71 | 7.98 | 7.98 | +0.14 (+1.79%) | 8,500,901 |
| 12 Dec 2013 | CNY | 7.85 | 7.95 | 7.78 | 7.84 | 7.84 | -0.07 (-0.88%) | 5,674,110 |
| 11 Dec 2013 | CNY | 8.02 | 8.03 | 7.71 | 7.91 | 7.91 | -0.14 (-1.74%) | 10,634,651 |
| 10 Dec 2013 | CNY | 8.27 | 8.28 | 8.03 | 8.05 | 8.05 | -0.2 (-2.42%) | 10,012,853 |
| 9 Dec 2013 | CNY | 8.1 | 8.29 | 8 | 8.25 | 8.25 | +0.22 (+2.74%) | 12,151,787 |
| 6 Dec 2013 | CNY | 7.91 | 8.13 | 7.86 | 8.03 | 8.03 | +0.18 (+2.29%) | 11,816,191 |
| 5 Dec 2013 | CNY | 7.88 | 7.97 | 7.75 | 7.85 | 7.85 | -0.05 (-0.63%) | 8,375,205 |
| 4 Dec 2013 | CNY | 7.63 | 7.98 | 7.6 | 7.9 | 7.9 | +0.25 (+3.27%) | 12,124,863 |
