| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2014 | CNY | 5.3487 | 5.4051 | 5.3282 | 5.3897 | 5.3897 | +0.046 (+0.86%) | 8,698,558 |
| 21 Jan 2014 | CNY | 5.2205 | 5.3487 | 5.1949 | 5.3436 | 5.3436 | +0.123 (+2.36%) | 6,694,437 |
| 20 Jan 2014 | CNY | 5.2154 | 5.2615 | 5.1282 | 5.2205 | 5.2205 | +0.01 (+0.20%) | 3,219,364 |
| 17 Jan 2014 | CNY | 5.241 | 5.2718 | 5.1795 | 5.2103 | 5.2103 | -0.067 (-1.26%) | 3,060,242 |
| 16 Jan 2014 | CNY | 5.2821 | 5.3231 | 5.2308 | 5.2769 | 5.2769 | +0.015 (+0.29%) | 3,713,373 |
| 15 Jan 2014 | CNY | 5.1949 | 5.2923 | 5.159 | 5.2615 | 5.2615 | +0.051 (+0.98%) | 4,165,833 |
| 14 Jan 2014 | CNY | 5.1128 | 5.2154 | 5.1026 | 5.2103 | 5.2103 | +0.092 (+1.80%) | 3,207,127 |
| 13 Jan 2014 | CNY | 5.0923 | 5.1539 | 5.0564 | 5.118 | 5.118 | +0.026 (+0.50%) | 2,130,786 |
| 10 Jan 2014 | CNY | 5.0256 | 5.1282 | 5.0256 | 5.0923 | 5.0923 | +0.005 (+0.10%) | 3,712,942 |
| 9 Jan 2014 | CNY | 5.1744 | 5.2359 | 5.0821 | 5.0872 | 5.0872 | -0.118 (-2.27%) | 4,755,999 |
| 8 Jan 2014 | CNY | 5.2103 | 5.2615 | 5.1282 | 5.2051 | 5.2051 | +0.021 (+0.40%) | 3,772,298 |
| 7 Jan 2014 | CNY | 5.1026 | 5.2154 | 5.0769 | 5.1846 | 5.1846 | +0.041 (+0.80%) | 4,109,392 |
| 6 Jan 2014 | CNY | 5.3692 | 5.3692 | 5.118 | 5.1436 | 5.1436 | -0.231 (-4.29%) | 7,108,728 |
| 3 Jan 2014 | CNY | 5.4718 | 5.4718 | 5.359 | 5.3744 | 5.3744 | -0.092 (-1.69%) | 7,541,219 |
| 2 Jan 2014 | CNY | 5.4 | 5.4769 | 5.3692 | 5.4667 | 5.4667 | +0.072 (+1.33%) | 7,368,231 |
| 31 Dec 2013 | CNY | 5.3897 | 5.4256 | 5.318 | 5.3949 | 5.3949 | -0.015 (-0.28%) | 5,925,037 |
| 30 Dec 2013 | CNY | 5.3077 | 5.4564 | 5.2872 | 5.4103 | 5.4103 | +0.118 (+2.23%) | 10,036,328 |
| 27 Dec 2013 | CNY | 5.1744 | 5.3282 | 5.1539 | 5.2923 | 5.2923 | +0.108 (+2.08%) | 7,436,970 |
| 26 Dec 2013 | CNY | 5.2718 | 5.3436 | 5.1846 | 5.1846 | 5.1846 | -0.082 (-1.56%) | 5,838,220 |
| 25 Dec 2013 | CNY | 5.1744 | 5.2974 | 5.1487 | 5.2667 | 5.2667 | +0.118 (+2.29%) | 5,883,325 |
| 24 Dec 2013 | CNY | 5.1231 | 5.2205 | 5.0769 | 5.1487 | 5.1487 | +0.021 (+0.40%) | 3,762,478 |
| 23 Dec 2013 | CNY | 5.1641 | 5.2051 | 5.0205 | 5.1282 | 5.1282 | -0.056 (-1.09%) | 5,422,992 |
| 20 Dec 2013 | CNY | 5.359 | 5.3846 | 5.1539 | 5.1846 | 5.1846 | -0.164 (-3.07%) | 6,888,289 |
| 19 Dec 2013 | CNY | 5.3846 | 5.4051 | 5.3282 | 5.3487 | 5.3487 | -0.005 (-0.10%) | 5,473,735 |
| 18 Dec 2013 | CNY | 5.4308 | 5.4462 | 5.3231 | 5.3539 | 5.3539 | -0.072 (-1.32%) | 6,852,372 |
| 17 Dec 2013 | CNY | 5.4513 | 5.5436 | 5.4205 | 5.4256 | 5.4256 | -0.051 (-0.94%) | 9,531,679 |
| 16 Dec 2013 | CNY | 5.5539 | 5.6051 | 5.4359 | 5.4769 | 5.4769 | -0.062 (-1.11%) | 12,535,849 |
| 13 Dec 2013 | CNY | 5.359 | 5.5692 | 5.3026 | 5.5385 | 5.5385 | +0.174 (+3.25%) | 19,402,741 |
| 12 Dec 2013 | CNY | 5.3077 | 5.4308 | 5.2872 | 5.3641 | 5.3641 | +0.051 (+0.97%) | 7,374,026 |
| 11 Dec 2013 | CNY | 5.4 | 5.4205 | 5.2615 | 5.3128 | 5.3128 | -0.118 (-2.17%) | 9,073,303 |
