| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2014 | CNY | 4.2222 | 4.3756 | 4.1644 | 4.2044 | 4.2044 | +0.018 (+0.42%) | 20,791,152 |
| 7 Feb 2014 | CNY | 3.9 | 4.2667 | 3.8667 | 4.1867 | 4.1867 | +0.247 (+6.26%) | 14,078,650 |
| 30 Jan 2014 | CNY | 3.8511 | 4.02 | 3.7889 | 3.94 | 3.94 | +0.1 (+2.60%) | 14,616,414 |
| 29 Jan 2014 | CNY | 3.8444 | 3.92 | 3.7556 | 3.84 | 3.84 | +0.009 (+0.23%) | 11,103,916 |
| 28 Jan 2014 | CNY | 3.9067 | 4.0267 | 3.7356 | 3.8311 | 3.8311 | -0.118 (-2.98%) | 19,615,333 |
| 27 Jan 2014 | CNY | 3.7778 | 4.0556 | 3.7733 | 3.9489 | 3.9489 | +0.158 (+4.16%) | 25,330,410 |
| 24 Jan 2014 | CNY | 3.7333 | 3.84 | 3.7111 | 3.7911 | 3.7911 | +0.013 (+0.35%) | 24,906,960 |
| 23 Jan 2014 | CNY | 3.5778 | 3.8644 | 3.5644 | 3.7778 | 3.7778 | +0.265 (+7.53%) | 39,288,559 |
| 22 Jan 2014 | CNY | 3.4756 | 3.6622 | 3.4444 | 3.5133 | 3.5133 | +0.015 (+0.44%) | 22,583,668 |
| 21 Jan 2014 | CNY | 3.2578 | 3.5333 | 3.2578 | 3.4978 | 3.4978 | +0.218 (+6.64%) | 19,947,717 |
| 20 Jan 2014 | CNY | 3.2889 | 3.4 | 3.2378 | 3.28 | 3.28 | +0.022 (+0.68%) | 12,938,521 |
| 17 Jan 2014 | CNY | 3.2533 | 3.3067 | 3.2111 | 3.2578 | 3.2578 | +0.013 (+0.41%) | 10,844,568 |
| 16 Jan 2014 | CNY | 3.2244 | 3.3556 | 3.1933 | 3.2444 | 3.2444 | +0.011 (+0.34%) | 18,306,612 |
| 15 Jan 2014 | CNY | 3.1333 | 3.2889 | 3.1222 | 3.2333 | 3.2333 | +0.093 (+2.97%) | 23,503,261 |
| 14 Jan 2014 | CNY | 2.9578 | 3.1511 | 2.94 | 3.14 | 3.14 | +0.182 (+6.16%) | 13,764,064 |
| 13 Jan 2014 | CNY | 2.9444 | 3.0044 | 2.9111 | 2.9578 | 2.9578 | 0.0 (0.0%) | 3,735,333 |
| 10 Jan 2014 | CNY | 2.9533 | 3.0178 | 2.9 | 2.9578 | 2.9578 | -0.02 (-0.67%) | 7,337,529 |
| 9 Jan 2014 | CNY | 3.1111 | 3.1778 | 2.9756 | 2.9778 | 2.9778 | -0.149 (-4.76%) | 10,370,551 |
| 8 Jan 2014 | CNY | 3.0289 | 3.1556 | 3.0289 | 3.1267 | 3.1267 | +0.124 (+4.15%) | 13,327,740 |
| 7 Jan 2014 | CNY | 2.9756 | 3.0356 | 2.9556 | 3.0022 | 3.0022 | -0.002 (-0.07%) | 7,933,738 |
| 6 Jan 2014 | CNY | 3.2222 | 3.2222 | 3 | 3.0044 | 3.0044 | -0.229 (-7.08%) | 12,033,765 |
| 3 Jan 2014 | CNY | 3.22 | 3.2889 | 3.1667 | 3.2333 | 3.2333 | +0.009 (+0.28%) | 12,030,444 |
| 2 Jan 2014 | CNY | 3.1533 | 3.2956 | 3.1444 | 3.2244 | 3.2244 | +0.075 (+2.40%) | 11,942,734 |
| 31 Dec 2013 | CNY | 3.2222 | 3.2644 | 3.1222 | 3.1489 | 3.1489 | -0.116 (-3.54%) | 11,729,268 |
| 30 Dec 2013 | CNY | 3.2289 | 3.2978 | 3.1733 | 3.2644 | 3.2644 | +0.038 (+1.17%) | 16,315,227 |
| 27 Dec 2013 | CNY | 3.0556 | 3.2378 | 3.0467 | 3.2267 | 3.2267 | +0.165 (+5.37%) | 20,461,572 |
| 26 Dec 2013 | CNY | 3.0733 | 3.1733 | 3.0111 | 3.0622 | 3.0622 | -0.016 (-0.51%) | 18,074,853 |
| 25 Dec 2013 | CNY | 2.9689 | 3.1 | 2.9267 | 3.0778 | 3.0778 | +0.136 (+4.61%) | 17,450,253 |
| 24 Dec 2013 | CNY | 2.8822 | 3 | 2.8711 | 2.9422 | 2.9422 | +0.071 (+2.48%) | 10,180,989 |
| 23 Dec 2013 | CNY | 2.8978 | 2.9178 | 2.7933 | 2.8711 | 2.8711 | -0.049 (-1.67%) | 8,069,872 |
