| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2014 | CNY | 6.5222 | 6.7 | 6.4593 | 6.6222 | 6.6222 | +0.115 (+1.76%) | 9,121,007 |
| 22 Jan 2014 | CNY | 6.4296 | 6.5926 | 6.363 | 6.5074 | 6.5074 | +0.082 (+1.27%) | 7,250,490 |
| 21 Jan 2014 | CNY | 6.3519 | 6.5185 | 6.2963 | 6.4259 | 6.4259 | +0.059 (+0.93%) | 8,822,765 |
| 20 Jan 2014 | CNY | 6.5037 | 6.6185 | 6.3556 | 6.3667 | 6.3667 | -0.141 (-2.16%) | 5,753,799 |
| 17 Jan 2014 | CNY | 6.5556 | 6.6593 | 6.4815 | 6.5074 | 6.5074 | -0.063 (-0.96%) | 5,308,081 |
| 16 Jan 2014 | CNY | 6.9259 | 6.9444 | 6.5556 | 6.5704 | 6.5704 | -0.355 (-5.13%) | 11,211,269 |
| 15 Jan 2014 | CNY | 6.8148 | 7 | 6.7556 | 6.9259 | 6.9259 | +0.111 (+1.63%) | 4,249,214 |
| 14 Jan 2014 | CNY | 6.6111 | 6.8407 | 6.5444 | 6.8148 | 6.8148 | +0.211 (+3.20%) | 3,154,604 |
| 13 Jan 2014 | CNY | 6.5926 | 6.6889 | 6.5111 | 6.6037 | 6.6037 | -0.004 (-0.06%) | 3,848,777 |
| 10 Jan 2014 | CNY | 6.7037 | 6.8741 | 6.6074 | 6.6074 | 6.6074 | -0.267 (-3.88%) | 6,020,757 |
| 9 Jan 2014 | CNY | 7.0778 | 7.2222 | 6.763 | 6.8741 | 6.8741 | -0.274 (-3.83%) | 9,483,531 |
| 8 Jan 2014 | CNY | 7.1778 | 7.2963 | 7.0593 | 7.1482 | 7.1482 | +0.148 (+2.12%) | 9,357,795 |
| 7 Jan 2014 | CNY | 7 | 7.1 | 6.9667 | 7 | 7 | 0.0 (0.0%) | 3,737,736 |
| 6 Jan 2014 | CNY | 7.1852 | 7.1852 | 6.9037 | 7 | 7 | -0.193 (-2.68%) | 7,283,214 |
| 3 Jan 2014 | CNY | 7.4556 | 7.4593 | 7.0148 | 7.1926 | 7.1926 | -0.248 (-3.33%) | 22,396,311 |
| 2 Jan 2014 | CNY | 7.2704 | 7.4444 | 7.1407 | 7.4407 | 7.4407 | +0.144 (+1.98%) | 12,903,894 |
| 31 Dec 2013 | CNY | 7.237 | 7.4259 | 7.2333 | 7.2963 | 7.2963 | +0.056 (+0.77%) | 11,918,766 |
| 30 Dec 2013 | CNY | 7.1667 | 7.4407 | 7.1667 | 7.2407 | 7.2407 | +0.074 (+1.03%) | 12,064,750 |
| 27 Dec 2013 | CNY | 6.9704 | 7.2111 | 6.963 | 7.1667 | 7.1667 | +0.122 (+1.74%) | 7,060,413 |
| 26 Dec 2013 | CNY | 6.9185 | 7.2482 | 6.8963 | 7.0444 | 7.0444 | +0.004 (+0.05%) | 9,688,947 |
| 25 Dec 2013 | CNY | 6.8815 | 7.0667 | 6.7704 | 7.0407 | 7.0407 | +0.256 (+3.77%) | 10,610,168 |
| 24 Dec 2013 | CNY | 6.5593 | 6.8407 | 6.5482 | 6.7852 | 6.7852 | +0.23 (+3.50%) | 5,679,898 |
| 23 Dec 2013 | CNY | 6.6407 | 6.6407 | 6.4037 | 6.5556 | 6.5556 | -0.085 (-1.28%) | 2,324,216 |
| 20 Dec 2013 | CNY | 6.7593 | 6.8296 | 6.5111 | 6.6407 | 6.6407 | -0.141 (-2.08%) | 4,460,745 |
| 19 Dec 2013 | CNY | 6.7778 | 6.8852 | 6.6852 | 6.7815 | 6.7815 | +0.115 (+1.72%) | 7,482,661 |
| 18 Dec 2013 | CNY | 6.7815 | 6.9556 | 6.6667 | 6.6667 | 6.6667 | -0.181 (-2.65%) | 5,253,408 |
| 17 Dec 2013 | CNY | 6.7333 | 6.8889 | 6.7333 | 6.8482 | 6.8482 | -0.007 (-0.11%) | 5,920,954 |
| 16 Dec 2013 | CNY | 6.5593 | 6.9 | 6.5556 | 6.8556 | 6.8556 | +0.259 (+3.93%) | 10,845,341 |
| 13 Dec 2013 | CNY | 6.4815 | 6.6741 | 6.4815 | 6.5963 | 6.5963 | +0.059 (+0.91%) | 4,569,245 |
| 12 Dec 2013 | CNY | 6.5444 | 6.6 | 6.4519 | 6.537 | 6.537 | -0.004 (-0.06%) | 4,228,756 |
