| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2014 | CNY | 3.5909 | 3.6818 | 3.5779 | 3.6494 | 3.6494 | +0.065 (+1.81%) | 663,428 |
| 20 Jan 2014 | CNY | 3.6169 | 3.6169 | 3.5195 | 3.5844 | 3.5844 | +0.013 (+0.36%) | 393,979 |
| 17 Jan 2014 | CNY | 3.6169 | 3.6169 | 3.5649 | 3.5714 | 3.5714 | -0.026 (-0.72%) | 527,739 |
| 16 Jan 2014 | CNY | 3.5844 | 3.6039 | 3.539 | 3.5974 | 3.5974 | +0.006 (+0.18%) | 514,789 |
| 15 Jan 2014 | CNY | 3.5909 | 3.6104 | 3.552 | 3.5909 | 3.5909 | +0.019 (+0.55%) | 427,758 |
| 14 Jan 2014 | CNY | 3.4805 | 3.5909 | 3.461 | 3.5714 | 3.5714 | +0.071 (+2.04%) | 433,354 |
| 13 Jan 2014 | CNY | 3.5195 | 3.526 | 3.4481 | 3.5 | 3.5 | 0.0 (0.0%) | 416,263 |
| 10 Jan 2014 | CNY | 3.6104 | 3.6104 | 3.4546 | 3.5 | 3.5 | -0.097 (-2.71%) | 655,425 |
| 9 Jan 2014 | CNY | 3.6558 | 3.7208 | 3.5844 | 3.5974 | 3.5974 | -0.084 (-2.29%) | 872,148 |
| 8 Jan 2014 | CNY | 3.7273 | 3.7597 | 3.6688 | 3.6818 | 3.6818 | -0.039 (-1.05%) | 806,619 |
| 7 Jan 2014 | CNY | 3.6948 | 3.7273 | 3.6494 | 3.7208 | 3.7208 | +0.026 (+0.70%) | 528,355 |
| 6 Jan 2014 | CNY | 3.8182 | 3.8377 | 3.6883 | 3.6948 | 3.6948 | -0.123 (-3.23%) | 942,908 |
| 3 Jan 2014 | CNY | 3.8117 | 3.8507 | 3.7857 | 3.8182 | 3.8182 | +0.006 (+0.17%) | 1,672,379 |
| 2 Jan 2014 | CNY | 3.7792 | 3.8182 | 3.7597 | 3.8117 | 3.8117 | +0.033 (+0.86%) | 983,742 |
| 31 Dec 2013 | CNY | 3.7792 | 3.7987 | 3.7013 | 3.7792 | 3.7792 | -0.019 (-0.51%) | 1,155,794 |
| 30 Dec 2013 | CNY | 3.7922 | 3.8182 | 3.7857 | 3.7987 | 3.7987 | +0.013 (+0.34%) | 1,119,826 |
| 27 Dec 2013 | CNY | 3.7403 | 3.8182 | 3.7403 | 3.7857 | 3.7857 | +0.045 (+1.21%) | 1,663,272 |
| 26 Dec 2013 | CNY | 3.8571 | 3.8571 | 3.7403 | 3.7403 | 3.7403 | -0.11 (-2.87%) | 730,874 |
| 25 Dec 2013 | CNY | 3.8377 | 3.8831 | 3.8182 | 3.8507 | 3.8507 | -0.013 (-0.33%) | 794,647 |
| 24 Dec 2013 | CNY | 3.7987 | 3.8831 | 3.7857 | 3.8636 | 3.8636 | +0.078 (+2.06%) | 882,296 |
| 23 Dec 2013 | CNY | 3.7727 | 3.8377 | 3.7468 | 3.7857 | 3.7857 | -0.065 (-1.69%) | 828,818 |
| 20 Dec 2013 | CNY | 3.9675 | 3.974 | 3.7922 | 3.8507 | 3.8507 | -0.11 (-2.78%) | 1,234,664 |
| 19 Dec 2013 | CNY | 3.8961 | 4 | 3.8961 | 3.961 | 3.961 | +0.039 (+0.99%) | 2,487,943 |
| 18 Dec 2013 | CNY | 3.8766 | 3.9351 | 3.8507 | 3.9221 | 3.9221 | +0.006 (+0.17%) | 1,260,320 |
| 17 Dec 2013 | CNY | 3.9156 | 3.974 | 3.8961 | 3.9156 | 3.9156 | -0.013 (-0.33%) | 1,108,669 |
| 16 Dec 2013 | CNY | 3.9805 | 3.9805 | 3.9091 | 3.9286 | 3.9286 | -0.058 (-1.46%) | 1,255,047 |
| 13 Dec 2013 | CNY | 3.9221 | 3.987 | 3.8961 | 3.987 | 3.987 | +0.065 (+1.65%) | 2,756,328 |
| 12 Dec 2013 | CNY | 3.8701 | 3.961 | 3.5714 | 3.9221 | 3.9221 | +0.045 (+1.17%) | 1,681,233 |
| 11 Dec 2013 | CNY | 3.9546 | 3.9546 | 3.8312 | 3.8766 | 3.8766 | -0.065 (-1.65%) | 1,318,888 |
| 10 Dec 2013 | CNY | 3.9351 | 3.974 | 3.8831 | 3.9416 | 3.9416 | +0.006 (+0.17%) | 1,585,100 |
