| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2014 | CNY | 4.9439 | 5.0668 | 4.8478 | 5.0427 | 5.0427 | +0.019 (+0.37%) | 39,739,055 |
| 7 Feb 2014 | CNY | 4.6181 | 5.1442 | 4.5887 | 5.024 | 5.024 | +0.347 (+7.42%) | 41,255,532 |
| 30 Jan 2014 | CNY | 4.5566 | 4.9065 | 4.5566 | 4.6768 | 4.6768 | +0.11 (+2.40%) | 37,584,716 |
| 29 Jan 2014 | CNY | 4.6421 | 4.6688 | 4.4872 | 4.5673 | 4.5673 | -0.059 (-1.27%) | 23,618,746 |
| 28 Jan 2014 | CNY | 4.586 | 4.6768 | 4.4097 | 4.6261 | 4.6261 | +0.037 (+0.82%) | 26,178,358 |
| 27 Jan 2014 | CNY | 4.4151 | 4.9199 | 4.4071 | 4.5887 | 4.5887 | +0.027 (+0.59%) | 45,310,472 |
| 24 Jan 2014 | CNY | 4.4204 | 4.8852 | 4.4097 | 4.562 | 4.562 | +0.107 (+2.40%) | 52,818,790 |
| 23 Jan 2014 | CNY | 4.2468 | 4.5299 | 4.2468 | 4.4551 | 4.4551 | +0.107 (+2.46%) | 57,670,153 |
| 22 Jan 2014 | CNY | 3.9503 | 4.3483 | 3.9396 | 4.3483 | 4.3483 | +0.395 (+10%) | 69,024,237 |
| 21 Jan 2014 | CNY | 3.766 | 3.977 | 3.766 | 3.953 | 3.953 | +0.147 (+3.86%) | 17,966,695 |
| 20 Jan 2014 | CNY | 3.8996 | 3.9396 | 3.6325 | 3.8061 | 3.8061 | -0.147 (-3.72%) | 26,092,493 |
| 17 Jan 2014 | CNY | 3.9824 | 4.2121 | 3.8836 | 3.953 | 3.953 | +0.123 (+3.21%) | 46,110,280 |
| 16 Jan 2014 | CNY | 4.1266 | 4.1533 | 3.8301 | 3.8301 | 3.8301 | -0.304 (-7.36%) | 30,748,554 |
| 15 Jan 2014 | CNY | 4.1426 | 4.164 | 4.0865 | 4.1346 | 4.1346 | -0.008 (-0.19%) | 12,343,982 |
| 14 Jan 2014 | CNY | 4.0598 | 4.1693 | 3.9797 | 4.1426 | 4.1426 | +0.088 (+2.17%) | 12,490,826 |
| 13 Jan 2014 | CNY | 3.9557 | 4.0946 | 3.937 | 4.0545 | 4.0545 | +0.07 (+1.74%) | 10,267,238 |
| 10 Jan 2014 | CNY | 4.1133 | 4.1133 | 3.8996 | 3.985 | 3.985 | -0.126 (-3.06%) | 11,982,795 |
| 9 Jan 2014 | CNY | 4.0251 | 4.156 | 3.9557 | 4.1106 | 4.1106 | +0.056 (+1.38%) | 21,996,078 |
| 8 Jan 2014 | CNY | 3.9557 | 4.0839 | 3.9316 | 4.0545 | 4.0545 | +0.075 (+1.88%) | 15,600,023 |
| 7 Jan 2014 | CNY | 3.7099 | 4.0946 | 3.6779 | 3.9797 | 3.9797 | +0.256 (+6.89%) | 15,262,060 |
| 6 Jan 2014 | CNY | 3.8996 | 3.8996 | 3.718 | 3.7233 | 3.7233 | -0.192 (-4.91%) | 9,430,945 |
| 3 Jan 2014 | CNY | 3.8916 | 3.9664 | 3.8595 | 3.9156 | 3.9156 | -0.005 (-0.14%) | 9,967,052 |
| 2 Jan 2014 | CNY | 3.8008 | 3.9583 | 3.7927 | 3.9209 | 3.9209 | +0.107 (+2.80%) | 10,685,061 |
| 31 Dec 2013 | CNY | 3.8061 | 3.8702 | 3.7393 | 3.8141 | 3.8141 | -0.024 (-0.63%) | 8,950,717 |
| 30 Dec 2013 | CNY | 3.742 | 3.9129 | 3.742 | 3.8381 | 3.8381 | +0.152 (+4.13%) | 15,070,199 |
| 27 Dec 2013 | CNY | 3.555 | 3.734 | 3.5337 | 3.6859 | 3.6859 | +0.134 (+3.76%) | 12,174,802 |
| 26 Dec 2013 | CNY | 3.6485 | 3.6859 | 3.5524 | 3.5524 | 3.5524 | -0.102 (-2.78%) | 10,235,410 |
| 25 Dec 2013 | CNY | 3.5043 | 3.6779 | 3.5043 | 3.6539 | 3.6539 | +0.136 (+3.87%) | 9,031,243 |
| 24 Dec 2013 | CNY | 3.4749 | 3.5764 | 3.4615 | 3.5176 | 3.5176 | +0.069 (+2.01%) | 7,886,305 |
| 23 Dec 2013 | CNY | 3.5791 | 3.5844 | 3.3654 | 3.4482 | 3.4482 | -0.104 (-2.93%) | 6,339,048 |
