| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2014 | CNY | 1.165 | 1.1951 | 1.165 | 1.1754 | 1.1754 | +0.003 (+0.26%) | 5,249,609 |
| 23 Jan 2014 | CNY | 1.1432 | 1.1723 | 1.1151 | 1.1723 | 1.1723 | +0.022 (+1.89%) | 1,337,473 |
| 22 Jan 2014 | CNY | 1.1255 | 1.1546 | 1.1255 | 1.1505 | 1.1505 | +0.028 (+2.50%) | 255,786 |
| 21 Jan 2014 | CNY | 1.1182 | 1.1234 | 1.1141 | 1.1224 | 1.1224 | +0.01 (+0.94%) | 226,320 |
| 20 Jan 2014 | CNY | 1.1193 | 1.1193 | 1.1089 | 1.112 | 1.112 | -0.007 (-0.65%) | 519,608 |
| 17 Jan 2014 | CNY | 1.1234 | 1.1234 | 1.1193 | 1.1193 | 1.1193 | -0.012 (-1.10%) | 45,277 |
| 16 Jan 2014 | CNY | 1.1276 | 1.1349 | 1.1214 | 1.1317 | 1.1317 | +0.02 (+1.77%) | 155,305 |
| 15 Jan 2014 | CNY | 1.1214 | 1.1214 | 1.112 | 1.112 | 1.112 | +0.004 (+0.38%) | 19,341 |
| 14 Jan 2014 | CNY | 1.0933 | 1.1141 | 1.0933 | 1.1078 | 1.1078 | +0.015 (+1.42%) | 143,928 |
| 13 Jan 2014 | CNY | 1.164 | 1.164 | 1.0798 | 1.0923 | 1.0923 | +0.001 (+0.10%) | 27,623 |
| 10 Jan 2014 | CNY | 1.1037 | 1.1047 | 1.0912 | 1.0912 | 1.0912 | -0.023 (-2.06%) | 106,154 |
| 9 Jan 2014 | CNY | 1.1359 | 1.1359 | 1.1141 | 1.1141 | 1.1141 | -0.015 (-1.28%) | 46,693 |
| 8 Jan 2014 | CNY | 1.1359 | 1.1359 | 1.1265 | 1.1286 | 1.1286 | +0.003 (+0.28%) | 88,575 |
| 7 Jan 2014 | CNY | 1.1203 | 1.1421 | 1.1203 | 1.1255 | 1.1255 | +0.004 (+0.37%) | 48,008 |
| 6 Jan 2014 | CNY | 1.1359 | 1.1536 | 1.112 | 1.1214 | 1.1214 | -0.032 (-2.79%) | 324,021 |
| 3 Jan 2014 | CNY | 1.1432 | 1.1536 | 1.1297 | 1.1536 | 1.1536 | +0.015 (+1.28%) | 65,152 |
| 2 Jan 2014 | CNY | 1.1484 | 1.1536 | 1.1338 | 1.139 | 1.139 | -0.023 (-1.97%) | 5,834,912 |
| 31 Dec 2013 | CNY | 1.164 | 1.164 | 1.1349 | 1.1619 | 1.1619 | -0.002 (-0.18%) | 5,932,294 |
| 30 Dec 2013 | CNY | 1.1608 | 1.164 | 1.1234 | 1.164 | 1.164 | +0.003 (+0.28%) | 1,448,687 |
| 27 Dec 2013 | CNY | 1.1276 | 1.1619 | 1.1245 | 1.1608 | 1.1608 | +0.033 (+2.94%) | 205,142 |
| 26 Dec 2013 | CNY | 1.1359 | 1.139 | 1.1276 | 1.1276 | 1.1276 | -0.006 (-0.55%) | 25,980 |
| 25 Dec 2013 | CNY | 1.113 | 1.1692 | 1.113 | 1.1338 | 1.1338 | +0.001 (+0.09%) | 985,543 |
| 24 Dec 2013 | CNY | 1.1214 | 1.138 | 1.1214 | 1.1328 | 1.1328 | +0.005 (+0.46%) | 1,106,417 |
| 23 Dec 2013 | CNY | 1.0923 | 1.1276 | 1.0923 | 1.1276 | 1.1276 | +0.009 (+0.84%) | 433,592 |
| 20 Dec 2013 | CNY | 1.1328 | 1.1328 | 1.0912 | 1.1182 | 1.1182 | -0.024 (-2.09%) | 242,717 |
| 19 Dec 2013 | CNY | 1.1432 | 1.1473 | 1.1359 | 1.1421 | 1.1421 | 0.0 (0.0%) | 164,417 |
| 18 Dec 2013 | CNY | 1.1442 | 1.1484 | 1.1421 | 1.1421 | 1.1421 | -0.002 (-0.18%) | 197,766 |
| 17 Dec 2013 | CNY | 1.1484 | 1.1484 | 1.1432 | 1.1442 | 1.1442 | -0.007 (-0.63%) | 37,027 |
| 16 Dec 2013 | CNY | 1.1608 | 1.164 | 1.1432 | 1.1515 | 1.1515 | -0.013 (-1.07%) | 265,335 |
| 13 Dec 2013 | CNY | 1.1453 | 1.166 | 1.1234 | 1.164 | 1.164 | +0.008 (+0.73%) | 166,334 |
