| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2014 | CNY | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | +0.03 (+1.69%) | 4,230,664 |
| 13 Feb 2014 | CNY | 1.79 | 1.8 | 1.78 | 1.78 | 1.78 | -0.01 (-0.56%) | 4,099,215 |
| 12 Feb 2014 | CNY | 1.79 | 1.8 | 1.77 | 1.79 | 1.79 | +0.01 (+0.56%) | 4,677,608 |
| 11 Feb 2014 | CNY | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | 0.0 (0.0%) | 4,145,488 |
| 10 Feb 2014 | CNY | 1.77 | 1.79 | 1.76 | 1.78 | 1.78 | +0.02 (+1.14%) | 5,289,565 |
| 7 Feb 2014 | CNY | 1.74 | 1.77 | 1.73 | 1.76 | 1.76 | +0.02 (+1.15%) | 4,018,554 |
| 30 Jan 2014 | CNY | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.01 (-0.57%) | 1,858,327 |
| 29 Jan 2014 | CNY | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | +0.01 (+0.57%) | 2,286,970 |
| 28 Jan 2014 | CNY | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | +0.01 (+0.58%) | 2,774,717 |
| 27 Jan 2014 | CNY | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | -0.02 (-1.14%) | 3,997,700 |
| 24 Jan 2014 | CNY | 1.73 | 1.76 | 1.73 | 1.75 | 1.75 | +0.01 (+0.57%) | 5,321,204 |
| 23 Jan 2014 | CNY | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 3,873,404 |
| 22 Jan 2014 | CNY | 1.72 | 1.76 | 1.71 | 1.75 | 1.75 | +0.03 (+1.74%) | 4,794,451 |
| 21 Jan 2014 | CNY | 1.71 | 1.72 | 1.7 | 1.72 | 1.72 | +0.01 (+0.58%) | 2,520,495 |
| 20 Jan 2014 | CNY | 1.73 | 1.73 | 1.7 | 1.71 | 1.71 | -0.02 (-1.16%) | 2,975,930 |
| 17 Jan 2014 | CNY | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -0.01 (-0.57%) | 1,876,609 |
| 16 Jan 2014 | CNY | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | +0.01 (+0.58%) | 4,552,499 |
| 15 Jan 2014 | CNY | 1.75 | 1.76 | 1.72 | 1.73 | 1.73 | -0.03 (-1.70%) | 6,813,905 |
| 14 Jan 2014 | CNY | 1.69 | 1.76 | 1.69 | 1.76 | 1.76 | +0.08 (+4.76%) | 14,003,604 |
| 13 Jan 2014 | CNY | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 3,861,693 |
| 10 Jan 2014 | CNY | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | -0.01 (-0.59%) | 4,747,629 |
| 9 Jan 2014 | CNY | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | -0.06 (-3.43%) | 5,920,041 |
| 8 Jan 2014 | CNY | 1.77 | 1.78 | 1.74 | 1.75 | 1.75 | -0.02 (-1.13%) | 4,374,420 |
| 7 Jan 2014 | CNY | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 3,046,725 |
| 6 Jan 2014 | CNY | 1.82 | 1.82 | 1.76 | 1.78 | 1.78 | -0.03 (-1.66%) | 5,785,210 |
| 3 Jan 2014 | CNY | 1.82 | 1.82 | 1.8 | 1.81 | 1.81 | -0.01 (-0.55%) | 3,722,526 |
| 2 Jan 2014 | CNY | 1.81 | 1.82 | 1.8 | 1.82 | 1.82 | 0.0 (0.0%) | 4,344,577 |
| 31 Dec 2013 | CNY | 1.81 | 1.82 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 2,617,355 |
| 30 Dec 2013 | CNY | 1.82 | 1.83 | 1.8 | 1.81 | 1.81 | -0.02 (-1.09%) | 3,821,068 |
| 27 Dec 2013 | CNY | 1.8 | 1.83 | 1.79 | 1.83 | 1.83 | +0.03 (+1.67%) | 3,965,887 |
