| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2014 | CNY | 5.3394 | 5.5099 | 5.2558 | 5.4299 | 5.4299 | +0.045 (+0.84%) | 8,085,119 |
| 17 Jan 2014 | CNY | 5.3916 | 5.5273 | 5.3603 | 5.3846 | 5.3846 | -0.011 (-0.19%) | 8,728,211 |
| 16 Jan 2014 | CNY | 5.4856 | 5.5552 | 5.3568 | 5.3951 | 5.3951 | -0.118 (-2.15%) | 11,946,028 |
| 15 Jan 2014 | CNY | 5.4995 | 5.5343 | 5.3637 | 5.5134 | 5.5134 | +0.014 (+0.25%) | 17,391,975 |
| 14 Jan 2014 | CNY | 5.0191 | 5.4995 | 4.9809 | 5.4995 | 5.4995 | +0.501 (+10.03%) | 26,148,738 |
| 13 Jan 2014 | CNY | 4.9913 | 5.0331 | 4.9461 | 4.9983 | 4.9983 | 0.0 (0.0%) | 2,122,888 |
| 10 Jan 2014 | CNY | 5.0679 | 5.0679 | 4.953 | 4.9983 | 4.9983 | -0.084 (-1.64%) | 3,728,286 |
| 9 Jan 2014 | CNY | 5.1166 | 5.1967 | 5.0505 | 5.0818 | 5.0818 | -0.049 (-0.95%) | 6,393,126 |
| 8 Jan 2014 | CNY | 5.0783 | 5.1305 | 5.0296 | 5.1305 | 5.1305 | +0.097 (+1.94%) | 6,581,853 |
| 7 Jan 2014 | CNY | 4.9252 | 5.0714 | 4.8938 | 5.0331 | 5.0331 | +0.101 (+2.05%) | 4,272,283 |
| 6 Jan 2014 | CNY | 5.0435 | 5.0679 | 4.9112 | 4.9321 | 4.9321 | -0.108 (-2.14%) | 4,012,279 |
| 3 Jan 2014 | CNY | 5.1375 | 5.1375 | 5.0122 | 5.04 | 5.04 | -0.104 (-2.03%) | 5,032,223 |
| 2 Jan 2014 | CNY | 5.054 | 5.1932 | 5.04 | 5.1445 | 5.1445 | +0.08 (+1.58%) | 4,287,886 |
| 31 Dec 2013 | CNY | 5.0505 | 5.1062 | 5.0122 | 5.0644 | 5.0644 | -0.031 (-0.61%) | 3,158,217 |
| 30 Dec 2013 | CNY | 5.0157 | 5.1236 | 5.0157 | 5.0957 | 5.0957 | +0.09 (+1.81%) | 4,825,367 |
| 27 Dec 2013 | CNY | 4.8834 | 5.0748 | 4.8764 | 5.0052 | 5.0052 | +0.108 (+2.20%) | 6,135,475 |
| 26 Dec 2013 | CNY | 5.0122 | 5.0366 | 4.8938 | 4.8973 | 4.8973 | -0.122 (-2.43%) | 4,539,466 |
| 25 Dec 2013 | CNY | 4.8207 | 5.0366 | 4.8033 | 5.0191 | 5.0191 | +0.177 (+3.67%) | 7,409,228 |
| 24 Dec 2013 | CNY | 4.6989 | 4.8625 | 4.692 | 4.8416 | 4.8416 | +0.101 (+2.13%) | 4,522,314 |
| 23 Dec 2013 | CNY | 4.8904 | 4.8938 | 4.6606 | 4.7407 | 4.7407 | -0.15 (-3.06%) | 4,901,929 |
| 20 Dec 2013 | CNY | 5.0296 | 5.0992 | 4.873 | 4.8904 | 4.8904 | -0.226 (-4.42%) | 8,273,688 |
| 19 Dec 2013 | CNY | 5.1514 | 5.3011 | 5.0888 | 5.1166 | 5.1166 | -0.491 (-8.75%) | 14,837,884 |
| 25 Nov 2013 | CNY | 5.5691 | 5.677 | 5.4821 | 5.6074 | 5.6074 | +0.031 (+0.56%) | 4,699,331 |
| 22 Nov 2013 | CNY | 5.8093 | 5.8093 | 5.5134 | 5.5761 | 5.5761 | -0.233 (-4.01%) | 8,739,780 |
| 21 Nov 2013 | CNY | 5.9624 | 5.9624 | 5.7779 | 5.8093 | 5.8093 | -0.167 (-2.79%) | 5,054,405 |
| 20 Nov 2013 | CNY | 5.8545 | 5.9763 | 5.7396 | 5.9763 | 5.9763 | +0.125 (+2.14%) | 7,904,568 |
| 19 Nov 2013 | CNY | 5.9868 | 6.1434 | 5.8127 | 5.851 | 5.851 | -0.153 (-2.55%) | 11,162,797 |
| 18 Nov 2013 | CNY | 5.9868 | 6.0912 | 5.952 | 6.0042 | 6.0042 | -0.031 (-0.52%) | 10,742,391 |
| 15 Nov 2013 | CNY | 5.9485 | 6.2061 | 5.865 | 6.0355 | 6.0355 | +0.09 (+1.52%) | 14,447,679 |
| 14 Nov 2013 | CNY | 5.8197 | 5.9868 | 5.7257 | 5.945 | 5.945 | +0.122 (+2.09%) | 11,775,898 |
