| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2014 | CNY | 5.0414 | 5.2663 | 5.0059 | 5.2189 | 5.2189 | +0.177 (+3.52%) | 5,442,188 |
| 21 Jan 2014 | CNY | 4.9763 | 5.1124 | 4.9467 | 5.0414 | 5.0414 | +0.053 (+1.07%) | 4,492,461 |
| 20 Jan 2014 | CNY | 5.1065 | 5.3018 | 4.9112 | 4.9882 | 4.9882 | -0.118 (-2.32%) | 8,041,983 |
| 17 Jan 2014 | CNY | 5.0769 | 5.1894 | 5.0178 | 5.1065 | 5.1065 | +0.006 (+0.12%) | 4,592,500 |
| 16 Jan 2014 | CNY | 5.2071 | 5.2722 | 5.0947 | 5.1006 | 5.1006 | -0.101 (-1.93%) | 5,636,687 |
| 15 Jan 2014 | CNY | 5.0355 | 5.2249 | 5.0355 | 5.2012 | 5.2012 | +0.172 (+3.41%) | 6,955,945 |
| 14 Jan 2014 | CNY | 4.8402 | 5.0828 | 4.7988 | 5.0296 | 5.0296 | +0.124 (+2.53%) | 10,928,897 |
| 13 Jan 2014 | CNY | 4.9882 | 5.0296 | 4.7337 | 4.9053 | 4.9053 | -0.195 (-3.83%) | 14,803,987 |
| 10 Jan 2014 | CNY | 5.6272 | 5.6509 | 5.0888 | 5.1006 | 5.1006 | -0.55 (-9.74%) | 26,205,145 |
| 9 Jan 2014 | CNY | 5.8639 | 5.8639 | 5.6331 | 5.6509 | 5.6509 | -0.183 (-3.14%) | 5,509,508 |
| 8 Jan 2014 | CNY | 5.8639 | 5.9467 | 5.787 | 5.8343 | 5.8343 | +0.006 (+0.10%) | 5,704,615 |
| 7 Jan 2014 | CNY | 5.6509 | 5.8284 | 5.6509 | 5.8284 | 5.8284 | +0.177 (+3.14%) | 4,683,086 |
| 6 Jan 2014 | CNY | 5.858 | 5.8876 | 5.6213 | 5.6509 | 5.6509 | -0.201 (-3.44%) | 5,880,307 |
| 3 Jan 2014 | CNY | 5.7988 | 5.8935 | 5.7515 | 5.8521 | 5.8521 | +0.053 (+0.92%) | 6,727,126 |
| 2 Jan 2014 | CNY | 5.7101 | 5.8047 | 5.7041 | 5.7988 | 5.7988 | +0.112 (+1.98%) | 5,983,100 |
| 31 Dec 2013 | CNY | 5.6568 | 5.6982 | 5.6213 | 5.6864 | 5.6864 | +0.024 (+0.42%) | 3,583,641 |
| 30 Dec 2013 | CNY | 5.7101 | 5.7574 | 5.5976 | 5.6627 | 5.6627 | -0.035 (-0.62%) | 5,581,128 |
| 27 Dec 2013 | CNY | 5.7101 | 5.7396 | 5.6213 | 5.6982 | 5.6982 | 0.0 (0.0%) | 5,518,340 |
| 26 Dec 2013 | CNY | 5.9763 | 5.9763 | 5.6746 | 5.6982 | 5.6982 | -0.219 (-3.70%) | 6,756,996 |
| 25 Dec 2013 | CNY | 6.0355 | 6.0473 | 5.787 | 5.9172 | 5.9172 | -0.029 (-0.50%) | 8,824,167 |
| 24 Dec 2013 | CNY | 5.9645 | 6.0355 | 5.8639 | 5.9467 | 5.9467 | -0.03 (-0.50%) | 9,639,719 |
| 23 Dec 2013 | CNY | 5.8047 | 6.0059 | 5.787 | 5.9763 | 5.9763 | +0.189 (+3.27%) | 10,069,405 |
| 20 Dec 2013 | CNY | 5.7278 | 5.7929 | 5.716 | 5.787 | 5.787 | +0.118 (+2.09%) | 7,663,962 |
| 19 Dec 2013 | CNY | 5.6805 | 5.7574 | 5.6272 | 5.6686 | 5.6686 | -0.024 (-0.42%) | 4,265,737 |
| 18 Dec 2013 | CNY | 5.6686 | 5.787 | 5.6272 | 5.6923 | 5.6923 | +0.053 (+0.94%) | 3,637,245 |
| 17 Dec 2013 | CNY | 5.7633 | 5.7929 | 5.6272 | 5.6391 | 5.6391 | -0.124 (-2.16%) | 5,507,023 |
| 16 Dec 2013 | CNY | 5.9645 | 6.0059 | 5.7219 | 5.7633 | 5.7633 | -0.148 (-2.50%) | 7,606,267 |
| 13 Dec 2013 | CNY | 5.8876 | 5.9823 | 5.8639 | 5.9112 | 5.9112 | -0.006 (-0.10%) | 4,298,964 |
| 12 Dec 2013 | CNY | 6.0118 | 6.0118 | 5.8639 | 5.9172 | 5.9172 | -0.041 (-0.69%) | 6,636,290 |
| 11 Dec 2013 | CNY | 6.0651 | 6.0888 | 5.9467 | 5.9586 | 5.9586 | -0.166 (-2.71%) | 9,554,807 |
