| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2014 | CNY | 5.87 | 5.92 | 5.8 | 5.92 | 5.92 | +0.04 (+0.68%) | 1,453,632 |
| 30 Jan 2014 | CNY | 5.89 | 5.91 | 5.78 | 5.88 | 5.88 | -0.01 (-0.17%) | 2,055,420 |
| 29 Jan 2014 | CNY | 5.92 | 5.94 | 5.89 | 5.89 | 5.89 | -0.04 (-0.67%) | 1,684,898 |
| 28 Jan 2014 | CNY | 5.93 | 5.96 | 5.88 | 5.93 | 5.93 | +0.01 (+0.17%) | 1,145,786 |
| 27 Jan 2014 | CNY | 5.92 | 5.96 | 5.87 | 5.92 | 5.92 | -0.06 (-1.00%) | 1,685,721 |
| 24 Jan 2014 | CNY | 5.91 | 6.02 | 5.89 | 5.98 | 5.98 | +0.04 (+0.67%) | 2,399,038 |
| 23 Jan 2014 | CNY | 5.91 | 5.99 | 5.88 | 5.94 | 5.94 | +0.03 (+0.51%) | 1,799,058 |
| 22 Jan 2014 | CNY | 5.83 | 5.92 | 5.83 | 5.91 | 5.91 | +0.09 (+1.55%) | 1,648,055 |
| 21 Jan 2014 | CNY | 5.73 | 5.83 | 5.73 | 5.82 | 5.82 | +0.07 (+1.22%) | 1,136,720 |
| 20 Jan 2014 | CNY | 5.75 | 5.79 | 5.7 | 5.75 | 5.75 | -0.01 (-0.17%) | 800,833 |
| 17 Jan 2014 | CNY | 5.83 | 5.83 | 5.74 | 5.76 | 5.76 | -0.07 (-1.20%) | 774,102 |
| 16 Jan 2014 | CNY | 5.8 | 5.85 | 5.78 | 5.83 | 5.83 | +0.03 (+0.52%) | 915,014 |
| 15 Jan 2014 | CNY | 5.81 | 5.84 | 5.76 | 5.8 | 5.8 | -0.05 (-0.85%) | 881,286 |
| 14 Jan 2014 | CNY | 5.74 | 5.85 | 5.71 | 5.85 | 5.85 | +0.11 (+1.92%) | 995,251 |
| 13 Jan 2014 | CNY | 5.71 | 5.8 | 5.7 | 5.74 | 5.74 | +0.01 (+0.17%) | 1,422,633 |
| 10 Jan 2014 | CNY | 5.9 | 5.9 | 5.7 | 5.73 | 5.73 | -0.17 (-2.88%) | 2,165,311 |
| 9 Jan 2014 | CNY | 5.95 | 6.04 | 5.89 | 5.9 | 5.9 | -0.03 (-0.51%) | 3,016,730 |
| 8 Jan 2014 | CNY | 5.95 | 5.97 | 5.87 | 5.93 | 5.93 | +0.03 (+0.51%) | 1,780,239 |
| 7 Jan 2014 | CNY | 5.91 | 5.93 | 5.87 | 5.9 | 5.9 | -0.01 (-0.17%) | 1,563,312 |
| 6 Jan 2014 | CNY | 6.07 | 6.07 | 5.9 | 5.91 | 5.91 | -0.18 (-2.96%) | 3,080,066 |
| 3 Jan 2014 | CNY | 6.1 | 6.12 | 6.02 | 6.09 | 6.09 | -0.04 (-0.65%) | 2,428,010 |
| 2 Jan 2014 | CNY | 6.15 | 6.15 | 6.08 | 6.13 | 6.13 | -0.02 (-0.33%) | 1,783,982 |
| 31 Dec 2013 | CNY | 6.12 | 6.18 | 6.09 | 6.15 | 6.15 | +0.02 (+0.33%) | 1,759,819 |
| 30 Dec 2013 | CNY | 6.22 | 6.22 | 6.08 | 6.13 | 6.13 | -0.08 (-1.29%) | 4,507,823 |
| 27 Dec 2013 | CNY | 6.1 | 6.24 | 6.09 | 6.21 | 6.21 | +0.08 (+1.31%) | 3,071,811 |
| 26 Dec 2013 | CNY | 6.28 | 6.28 | 6.12 | 6.13 | 6.13 | -0.16 (-2.54%) | 2,029,013 |
| 25 Dec 2013 | CNY | 6.14 | 6.32 | 6.09 | 6.29 | 6.29 | +0.14 (+2.28%) | 2,496,962 |
| 24 Dec 2013 | CNY | 6.12 | 6.19 | 6.1 | 6.15 | 6.15 | +0.02 (+0.33%) | 1,707,095 |
| 23 Dec 2013 | CNY | 6.25 | 6.26 | 6.09 | 6.13 | 6.13 | -0.09 (-1.45%) | 1,911,379 |
| 20 Dec 2013 | CNY | 6.37 | 6.42 | 6.18 | 6.22 | 6.22 | -0.14 (-2.20%) | 3,565,996 |
