| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2014 | CNY | 9.8846 | 9.9846 | 9.7 | 9.8154 | 9.8154 | -0.061 (-0.62%) | 5,116,690 |
| 27 Jan 2014 | CNY | 9.9385 | 10.0385 | 9.8539 | 9.8769 | 9.8769 | -0.139 (-1.38%) | 6,782,175 |
| 24 Jan 2014 | CNY | 9.8077 | 10.1 | 9.7615 | 10.0154 | 10.0154 | +0.185 (+1.88%) | 9,336,991 |
| 23 Jan 2014 | CNY | 9.7846 | 9.8308 | 9.6769 | 9.8308 | 9.8308 | +0.038 (+0.39%) | 6,193,254 |
| 22 Jan 2014 | CNY | 9.5385 | 9.8308 | 9.4923 | 9.7923 | 9.7923 | +0.238 (+2.50%) | 6,086,284 |
| 21 Jan 2014 | CNY | 9.3077 | 9.5692 | 9.2769 | 9.5539 | 9.5539 | +0.185 (+1.97%) | 4,853,755 |
| 20 Jan 2014 | CNY | 9.2923 | 9.4846 | 9.2615 | 9.3692 | 9.3692 | +0.061 (+0.66%) | 3,707,015 |
| 17 Jan 2014 | CNY | 9.4539 | 9.4539 | 9.2462 | 9.3077 | 9.3077 | -0.154 (-1.63%) | 4,405,919 |
| 16 Jan 2014 | CNY | 9.6077 | 9.6077 | 9.4 | 9.4615 | 9.4615 | -0.115 (-1.20%) | 7,582,780 |
| 15 Jan 2014 | CNY | 9.4923 | 9.7385 | 9.4308 | 9.5769 | 9.5769 | +0.061 (+0.65%) | 9,792,577 |
| 14 Jan 2014 | CNY | 9.3539 | 9.5308 | 9.2923 | 9.5154 | 9.5154 | +0.215 (+2.32%) | 4,127,264 |
| 13 Jan 2014 | CNY | 9.3154 | 9.4539 | 9.1692 | 9.3 | 9.3 | -0.046 (-0.49%) | 4,682,986 |
| 10 Jan 2014 | CNY | 9.7154 | 9.7539 | 9.3077 | 9.3462 | 9.3462 | -0.361 (-3.72%) | 5,425,257 |
| 9 Jan 2014 | CNY | 9.8615 | 10.0539 | 9.7077 | 9.7077 | 9.7077 | -0.2 (-2.02%) | 6,196,147 |
| 8 Jan 2014 | CNY | 9.7846 | 10.0231 | 9.7769 | 9.9077 | 9.9077 | +0.139 (+1.42%) | 6,510,676 |
| 7 Jan 2014 | CNY | 9.6692 | 9.8539 | 9.6 | 9.7692 | 9.7692 | +0.023 (+0.24%) | 5,163,134 |
| 6 Jan 2014 | CNY | 10.3154 | 10.3154 | 9.7231 | 9.7462 | 9.7462 | -0.631 (-6.08%) | 10,708,040 |
| 3 Jan 2014 | CNY | 10.4 | 10.4692 | 10.2462 | 10.3769 | 10.3769 | -0.054 (-0.52%) | 7,964,114 |
| 2 Jan 2014 | CNY | 10.1154 | 10.4846 | 10.0923 | 10.4308 | 10.4308 | +0.315 (+3.12%) | 11,423,803 |
| 31 Dec 2013 | CNY | 10.0846 | 10.2077 | 10 | 10.1154 | 10.1154 | -0.023 (-0.23%) | 5,698,071 |
| 30 Dec 2013 | CNY | 10.2385 | 10.3385 | 10.1077 | 10.1385 | 10.1385 | -0.015 (-0.15%) | 8,012,182 |
| 27 Dec 2013 | CNY | 9.7846 | 10.1769 | 9.7615 | 10.1539 | 10.1539 | +0.346 (+3.53%) | 7,627,934 |
| 26 Dec 2013 | CNY | 10.0692 | 10.0692 | 9.7231 | 9.8077 | 9.8077 | -0.269 (-2.67%) | 6,712,747 |
| 25 Dec 2013 | CNY | 9.9077 | 10.0923 | 9.7923 | 10.0769 | 10.0769 | +0.154 (+1.55%) | 4,788,559 |
| 24 Dec 2013 | CNY | 9.9231 | 10.1154 | 9.7692 | 9.9231 | 9.9231 | +0.008 (+0.08%) | 7,135,341 |
| 23 Dec 2013 | CNY | 9.7692 | 9.9462 | 9.5846 | 9.9154 | 9.9154 | +0.146 (+1.50%) | 4,673,955 |
| 20 Dec 2013 | CNY | 9.8231 | 9.9154 | 9.6462 | 9.7692 | 9.7692 | -0.054 (-0.55%) | 3,955,500 |
| 19 Dec 2013 | CNY | 9.9 | 9.9462 | 9.7769 | 9.8231 | 9.8231 | -0.015 (-0.16%) | 2,921,523 |
| 18 Dec 2013 | CNY | 9.9462 | 10 | 9.8 | 9.8385 | 9.8385 | -0.108 (-1.08%) | 4,581,922 |
| 17 Dec 2013 | CNY | 9.8231 | 10.1308 | 9.8 | 9.9462 | 9.9462 | +0.123 (+1.25%) | 5,944,854 |
