| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2014 | CNY | 5.5714 | 5.7929 | 5.4 | 5.6643 | 5.6643 | -0.05 (-0.87%) | 49,992,336 |
| 20 Jan 2014 | CNY | 5.5714 | 5.8464 | 5.4571 | 5.7143 | 5.7143 | +0.054 (+0.95%) | 49,051,822 |
| 17 Jan 2014 | CNY | 5.3929 | 5.8714 | 5.3857 | 5.6607 | 5.6607 | +0.175 (+3.19%) | 53,663,677 |
| 16 Jan 2014 | CNY | 5.3571 | 5.6393 | 5.2143 | 5.4857 | 5.4857 | +0.307 (+5.93%) | 67,199,185 |
| 15 Jan 2014 | CNY | 5.1786 | 5.1786 | 5.1786 | 5.1786 | 5.1786 | +0.471 (+10.02%) | 6,516,314 |
| 14 Jan 2014 | CNY | 4.7071 | 4.7071 | 4.6464 | 4.7071 | 4.7071 | +0.428 (+10.01%) | 11,166,834 |
| 13 Jan 2014 | CNY | 4.2321 | 4.3357 | 4.2036 | 4.2786 | 4.2786 | +0.007 (+0.17%) | 9,887,155 |
| 10 Jan 2014 | CNY | 4.3929 | 4.4357 | 4.2536 | 4.2714 | 4.2714 | -0.075 (-1.73%) | 15,518,202 |
| 9 Jan 2014 | CNY | 4.6357 | 4.6357 | 4.3 | 4.3464 | 4.3464 | -0.357 (-7.59%) | 27,683,577 |
| 8 Jan 2014 | CNY | 4.7071 | 4.8786 | 4.65 | 4.7036 | 4.7036 | +0.007 (+0.15%) | 32,898,051 |
| 7 Jan 2014 | CNY | 4.8036 | 4.8607 | 4.4786 | 4.6964 | 4.6964 | -0.089 (-1.87%) | 27,798,758 |
| 6 Jan 2014 | CNY | 5.1571 | 5.2071 | 4.6071 | 4.7857 | 4.7857 | -0.139 (-2.83%) | 49,958,120 |
| 3 Jan 2014 | CNY | 4.7857 | 4.925 | 4.75 | 4.925 | 4.925 | +0.446 (+9.97%) | 16,191,159 |
| 2 Jan 2014 | CNY | 3.9464 | 4.4786 | 3.9464 | 4.4786 | 4.4786 | +0.407 (+10.00%) | 27,872,513 |
| 31 Dec 2013 | CNY | 3.9643 | 4.3786 | 3.95 | 4.0714 | 4.0714 | +0.053 (+1.33%) | 22,872,382 |
| 30 Dec 2013 | CNY | 3.8571 | 4.1321 | 3.8393 | 4.0179 | 4.0179 | +0.143 (+3.69%) | 17,953,583 |
| 27 Dec 2013 | CNY | 3.7357 | 3.9286 | 3.7214 | 3.875 | 3.875 | +0.118 (+3.14%) | 10,353,403 |
| 26 Dec 2013 | CNY | 3.7857 | 3.8786 | 3.75 | 3.7571 | 3.7571 | -0.061 (-1.59%) | 11,423,031 |
| 25 Dec 2013 | CNY | 3.6143 | 3.9107 | 3.5893 | 3.8179 | 3.8179 | +0.204 (+5.63%) | 13,728,741 |
| 24 Dec 2013 | CNY | 3.4929 | 3.6179 | 3.4643 | 3.6143 | 3.6143 | +0.132 (+3.80%) | 5,503,450 |
| 23 Dec 2013 | CNY | 3.5857 | 3.6429 | 3.3571 | 3.4821 | 3.4821 | -0.157 (-4.32%) | 5,599,434 |
| 20 Dec 2013 | CNY | 3.6643 | 3.7107 | 3.5786 | 3.6393 | 3.6393 | -0.021 (-0.58%) | 3,656,937 |
| 19 Dec 2013 | CNY | 3.6607 | 3.7179 | 3.625 | 3.6607 | 3.6607 | +0.032 (+0.88%) | 4,234,336 |
| 18 Dec 2013 | CNY | 3.65 | 3.6893 | 3.6036 | 3.6286 | 3.6286 | -0.025 (-0.68%) | 4,537,948 |
| 17 Dec 2013 | CNY | 3.7786 | 3.8393 | 3.6321 | 3.6536 | 3.6536 | -0.161 (-4.21%) | 9,852,189 |
| 16 Dec 2013 | CNY | 3.8929 | 3.9857 | 3.8071 | 3.8143 | 3.8143 | -0.096 (-2.47%) | 14,818,078 |
| 13 Dec 2013 | CNY | 3.6964 | 3.9107 | 3.6679 | 3.9107 | 3.9107 | +0.193 (+5.19%) | 15,421,784 |
| 12 Dec 2013 | CNY | 3.625 | 3.7643 | 3.625 | 3.7179 | 3.7179 | +0.061 (+1.66%) | 7,796,574 |
| 11 Dec 2013 | CNY | 3.6643 | 3.6929 | 3.6 | 3.6571 | 3.6571 | +0.021 (+0.59%) | 4,288,642 |
| 10 Dec 2013 | CNY | 3.6821 | 3.75 | 3.6179 | 3.6357 | 3.6357 | -0.079 (-2.12%) | 5,328,559 |
