| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2014 | CNY | 1.48 | 1.4933 | 1.47 | 1.4833 | 1.4833 | +0.01 (+0.68%) | 26,811,381 |
| 28 Jan 2014 | CNY | 1.4967 | 1.5133 | 1.4667 | 1.4733 | 1.4733 | -0.033 (-2.22%) | 40,627,005 |
| 27 Jan 2014 | CNY | 1.5267 | 1.5333 | 1.5067 | 1.5067 | 1.5067 | -0.043 (-2.79%) | 46,647,981 |
| 24 Jan 2014 | CNY | 1.5333 | 1.5567 | 1.52 | 1.55 | 1.55 | +0.017 (+1.09%) | 51,517,563 |
| 23 Jan 2014 | CNY | 1.5267 | 1.55 | 1.52 | 1.5333 | 1.5333 | +0.003 (+0.22%) | 57,177,615 |
| 22 Jan 2014 | CNY | 1.4833 | 1.5433 | 1.4767 | 1.53 | 1.53 | +0.047 (+3.15%) | 76,707,549 |
| 21 Jan 2014 | CNY | 1.4633 | 1.4867 | 1.4633 | 1.4833 | 1.4833 | +0.023 (+1.60%) | 33,910,344 |
| 20 Jan 2014 | CNY | 1.4633 | 1.4933 | 1.4533 | 1.46 | 1.46 | 0.0 (0.0%) | 29,682,231 |
| 17 Jan 2014 | CNY | 1.4833 | 1.4833 | 1.4533 | 1.46 | 1.46 | -0.027 (-1.80%) | 34,927,029 |
| 16 Jan 2014 | CNY | 1.5033 | 1.5167 | 1.4833 | 1.4867 | 1.4867 | -0.017 (-1.10%) | 42,976,575 |
| 15 Jan 2014 | CNY | 1.5 | 1.52 | 1.4833 | 1.5033 | 1.5033 | +0.003 (+0.22%) | 41,486,070 |
| 14 Jan 2014 | CNY | 1.4867 | 1.5067 | 1.4733 | 1.5 | 1.5 | +0.023 (+1.58%) | 49,779,426 |
| 13 Jan 2014 | CNY | 1.44 | 1.5167 | 1.4367 | 1.4767 | 1.4767 | +0.037 (+2.55%) | 54,320,484 |
| 10 Jan 2014 | CNY | 1.4633 | 1.48 | 1.4333 | 1.44 | 1.44 | -0.02 (-1.37%) | 34,517,946 |
| 9 Jan 2014 | CNY | 1.5 | 1.52 | 1.4533 | 1.46 | 1.46 | -0.053 (-3.52%) | 47,514,264 |
| 8 Jan 2014 | CNY | 1.4967 | 1.5467 | 1.4867 | 1.5133 | 1.5133 | +0.023 (+1.56%) | 69,764,733 |
| 7 Jan 2014 | CNY | 1.4633 | 1.49 | 1.45 | 1.49 | 1.49 | +0.013 (+0.90%) | 48,268,776 |
| 6 Jan 2014 | CNY | 1.56 | 1.58 | 1.4733 | 1.4767 | 1.4767 | -0.103 (-6.54%) | 70,267,347 |
| 3 Jan 2014 | CNY | 1.5767 | 1.61 | 1.5533 | 1.58 | 1.58 | -0.013 (-0.83%) | 68,336,256 |
| 2 Jan 2014 | CNY | 1.5367 | 1.6167 | 1.5167 | 1.5933 | 1.5933 | +0.027 (+1.70%) | 109,994,769 |
| 31 Dec 2013 | CNY | 1.5967 | 1.64 | 1.5633 | 1.5667 | 1.5667 | +0.003 (+0.22%) | 124,586,043 |
| 30 Dec 2013 | CNY | 1.5233 | 1.5933 | 1.5133 | 1.5633 | 1.5633 | +0.04 (+2.63%) | 97,998,483 |
| 27 Dec 2013 | CNY | 1.5033 | 1.5367 | 1.5 | 1.5233 | 1.5233 | +0.017 (+1.10%) | 64,317,420 |
| 26 Dec 2013 | CNY | 1.5833 | 1.5867 | 1.5033 | 1.5067 | 1.5067 | -0.093 (-5.83%) | 99,593,820 |
| 25 Dec 2013 | CNY | 1.5467 | 1.6067 | 1.5333 | 1.6 | 1.6 | +0.053 (+3.45%) | 102,544,563 |
| 24 Dec 2013 | CNY | 1.57 | 1.61 | 1.5233 | 1.5467 | 1.5467 | -0.027 (-1.69%) | 92,079,348 |
| 23 Dec 2013 | CNY | 1.5867 | 1.6 | 1.55 | 1.5733 | 1.5733 | -0.007 (-0.42%) | 49,683,312 |
| 20 Dec 2013 | CNY | 1.59 | 1.6333 | 1.57 | 1.58 | 1.58 | -0.023 (-1.45%) | 69,340,176 |
| 19 Dec 2013 | CNY | 1.61 | 1.6467 | 1.5967 | 1.6033 | 1.6033 | +0.003 (+0.21%) | 75,930,312 |
| 18 Dec 2013 | CNY | 1.6533 | 1.6533 | 1.5933 | 1.6 | 1.6 | -0.053 (-3.22%) | 97,801,458 |
