| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2014 | CNY | 2.0556 | 2.0926 | 2.0377 | 2.0858 | 2.0858 | +0.016 (+0.77%) | 11,118,367 |
| 30 Jan 2014 | CNY | 2.0759 | 2.113 | 2.0506 | 2.0698 | 2.0698 | -0.029 (-1.38%) | 13,356,851 |
| 29 Jan 2014 | CNY | 2.0691 | 2.1012 | 2.0691 | 2.0988 | 2.0988 | +0.031 (+1.49%) | 12,427,570 |
| 28 Jan 2014 | CNY | 2.142 | 2.1642 | 2.037 | 2.0679 | 2.0679 | -0.085 (-3.96%) | 25,369,993 |
| 27 Jan 2014 | CNY | 2.1728 | 2.2093 | 2.1161 | 2.1531 | 2.1531 | -0.057 (-2.57%) | 26,652,272 |
| 24 Jan 2014 | CNY | 2.1877 | 2.234 | 2.1482 | 2.2099 | 2.2099 | +0.014 (+0.62%) | 32,042,320 |
| 23 Jan 2014 | CNY | 2.1389 | 2.2037 | 2.121 | 2.1963 | 2.1963 | +0.062 (+2.89%) | 33,801,575 |
| 22 Jan 2014 | CNY | 2.1049 | 2.1414 | 2.0679 | 2.1346 | 2.1346 | +0.012 (+0.56%) | 27,184,393 |
| 21 Jan 2014 | CNY | 2.0827 | 2.1228 | 2.0667 | 2.1228 | 2.1228 | +0.043 (+2.04%) | 18,349,221 |
| 20 Jan 2014 | CNY | 2.1605 | 2.1722 | 2.0494 | 2.0803 | 2.0803 | -0.102 (-4.69%) | 22,989,987 |
| 17 Jan 2014 | CNY | 2.2099 | 2.2327 | 2.1803 | 2.1827 | 2.1827 | -0.048 (-2.16%) | 17,775,757 |
| 16 Jan 2014 | CNY | 2.2531 | 2.2821 | 2.1901 | 2.2309 | 2.2309 | -0.049 (-2.14%) | 35,253,435 |
| 15 Jan 2014 | CNY | 2.1605 | 2.2833 | 2.1457 | 2.2796 | 2.2796 | +0.102 (+4.67%) | 45,575,217 |
| 14 Jan 2014 | CNY | 2.1167 | 2.179 | 2.1161 | 2.1778 | 2.1778 | +0.044 (+2.09%) | 29,483,044 |
| 13 Jan 2014 | CNY | 2.1025 | 2.1821 | 2.1025 | 2.1333 | 2.1333 | +0.079 (+3.85%) | 38,537,256 |
| 10 Jan 2014 | CNY | 2.0636 | 2.1105 | 2.0006 | 2.0543 | 2.0543 | +0.011 (+0.54%) | 27,096,103 |
| 9 Jan 2014 | CNY | 2.1617 | 2.1716 | 2.0389 | 2.0432 | 2.0432 | -0.139 (-6.37%) | 38,242,238 |
| 8 Jan 2014 | CNY | 2.0982 | 2.2099 | 2.0679 | 2.1821 | 2.1821 | +0.117 (+5.68%) | 41,651,415 |
| 7 Jan 2014 | CNY | 2.0963 | 2.1142 | 2.0389 | 2.0648 | 2.0648 | -0.014 (-0.65%) | 28,412,515 |
| 6 Jan 2014 | CNY | 2.2944 | 2.2944 | 2.0784 | 2.0784 | 2.0784 | -0.231 (-10.00%) | 44,259,453 |
| 3 Jan 2014 | CNY | 2.3586 | 2.4043 | 2.2944 | 2.3093 | 2.3093 | -0.071 (-2.98%) | 38,559,045 |
| 2 Jan 2014 | CNY | 2.284 | 2.4623 | 2.2537 | 2.3803 | 2.3803 | +0.096 (+4.19%) | 48,207,652 |
| 31 Dec 2013 | CNY | 2.313 | 2.3938 | 2.2037 | 2.2846 | 2.2846 | -0.107 (-4.49%) | 47,356,309 |
| 30 Dec 2013 | CNY | 2.4259 | 2.5494 | 2.3488 | 2.392 | 2.392 | -0.039 (-1.60%) | 78,854,634 |
| 27 Dec 2013 | CNY | 2.0926 | 2.4309 | 2.0926 | 2.4309 | 2.4309 | +0.221 (+10.00%) | 95,976,576 |
| 26 Dec 2013 | CNY | 2.2827 | 2.3735 | 2.2037 | 2.2099 | 2.2099 | +0.052 (+2.43%) | 112,818,938 |
| 25 Dec 2013 | CNY | 2.0926 | 2.1574 | 2.0926 | 2.1574 | 2.1574 | +0.196 (+10.01%) | 34,242,733 |
| 24 Dec 2013 | CNY | 1.8451 | 2.0074 | 1.8395 | 1.9611 | 1.9611 | +0.115 (+6.25%) | 40,299,913 |
| 23 Dec 2013 | CNY | 1.8704 | 1.8938 | 1.7296 | 1.8457 | 1.8457 | -0.043 (-2.26%) | 25,798,273 |
| 20 Dec 2013 | CNY | 1.8833 | 1.9228 | 1.8691 | 1.8883 | 1.8883 | +0.001 (+0.03%) | 15,307,606 |
