| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2014 | CNY | 8.2353 | 8.3177 | 7.9412 | 8 | 8 | -0.277 (-3.34%) | 3,059,644 |
| 27 Jan 2014 | CNY | 8.4471 | 8.5177 | 8.2647 | 8.2765 | 8.2765 | -0.241 (-2.83%) | 3,977,226 |
| 24 Jan 2014 | CNY | 8.4118 | 8.5588 | 8.3529 | 8.5177 | 8.5177 | +0.082 (+0.98%) | 3,375,899 |
| 23 Jan 2014 | CNY | 8.4 | 8.4588 | 8.3353 | 8.4353 | 8.4353 | +0.035 (+0.42%) | 2,207,574 |
| 22 Jan 2014 | CNY | 8.3059 | 8.4235 | 8.2471 | 8.4 | 8.4 | +0.123 (+1.49%) | 2,475,181 |
| 21 Jan 2014 | CNY | 8.2353 | 8.4 | 8.1824 | 8.2765 | 8.2765 | -0.012 (-0.14%) | 1,521,545 |
| 20 Jan 2014 | CNY | 8.2353 | 8.4588 | 8.1882 | 8.2882 | 8.2882 | +0.059 (+0.71%) | 1,854,251 |
| 17 Jan 2014 | CNY | 8.0765 | 8.2412 | 8.0412 | 8.2294 | 8.2294 | +0.135 (+1.67%) | 1,190,163 |
| 16 Jan 2014 | CNY | 8.1647 | 8.2294 | 8.0588 | 8.0941 | 8.0941 | -0.065 (-0.79%) | 918,006 |
| 15 Jan 2014 | CNY | 8.0529 | 8.2941 | 8.0177 | 8.1588 | 8.1588 | +0.094 (+1.17%) | 1,629,366 |
| 14 Jan 2014 | CNY | 7.8529 | 8.0647 | 7.7647 | 8.0647 | 8.0647 | +0.212 (+2.70%) | 1,519,279 |
| 13 Jan 2014 | CNY | 7.8 | 7.8529 | 7.6824 | 7.8529 | 7.8529 | +0.076 (+0.98%) | 1,241,557 |
| 10 Jan 2014 | CNY | 8.0353 | 8.0588 | 7.7647 | 7.7765 | 7.7765 | -0.282 (-3.50%) | 1,512,442 |
| 9 Jan 2014 | CNY | 8.4177 | 8.4647 | 8.0471 | 8.0588 | 8.0588 | -0.335 (-3.99%) | 2,344,172 |
| 8 Jan 2014 | CNY | 8.3412 | 8.4588 | 8.3118 | 8.3941 | 8.3941 | +0.041 (+0.49%) | 1,324,374 |
| 7 Jan 2014 | CNY | 8.3235 | 8.4706 | 8.1882 | 8.3529 | 8.3529 | -0.018 (-0.21%) | 1,875,009 |
| 6 Jan 2014 | CNY | 8.8294 | 8.8294 | 8.3177 | 8.3706 | 8.3706 | -0.459 (-5.20%) | 2,839,884 |
| 3 Jan 2014 | CNY | 8.7765 | 9.0294 | 8.7529 | 8.8294 | 8.8294 | +0.006 (+0.07%) | 3,330,422 |
| 2 Jan 2014 | CNY | 8.7647 | 8.8529 | 8.5941 | 8.8235 | 8.8235 | -0.065 (-0.73%) | 3,098,273 |
| 31 Dec 2013 | CNY | 8.4177 | 8.9882 | 8.4118 | 8.8882 | 8.8882 | +0.382 (+4.49%) | 5,882,525 |
| 30 Dec 2013 | CNY | 8.7 | 8.7 | 8.4706 | 8.5059 | 8.5059 | +0.182 (+2.19%) | 3,336,051 |
| 27 Dec 2013 | CNY | 8.0118 | 8.3412 | 8 | 8.3235 | 8.3235 | +0.282 (+3.51%) | 1,983,194 |
| 26 Dec 2013 | CNY | 8.3353 | 8.3353 | 8.0412 | 8.0412 | 8.0412 | -0.265 (-3.19%) | 1,630,638 |
| 25 Dec 2013 | CNY | 8.0118 | 8.3177 | 8.0118 | 8.3059 | 8.3059 | +0.318 (+3.98%) | 2,305,084 |
| 24 Dec 2013 | CNY | 7.8824 | 8.0412 | 7.8765 | 7.9882 | 7.9882 | +0.094 (+1.19%) | 1,250,081 |
| 23 Dec 2013 | CNY | 7.9412 | 8 | 7.7765 | 7.8941 | 7.8941 | -0.018 (-0.22%) | 1,520,867 |
| 20 Dec 2013 | CNY | 8.0588 | 8.1059 | 7.8471 | 7.9118 | 7.9118 | -0.153 (-1.90%) | 1,152,611 |
| 19 Dec 2013 | CNY | 8.2294 | 8.2353 | 8.0588 | 8.0647 | 8.0647 | -0.088 (-1.08%) | 813,842 |
| 18 Dec 2013 | CNY | 8.1765 | 8.2706 | 8.0471 | 8.1529 | 8.1529 | -0.024 (-0.29%) | 870,719 |
| 17 Dec 2013 | CNY | 8.3 | 8.3941 | 8.1294 | 8.1765 | 8.1765 | -0.176 (-2.11%) | 1,189,702 |
