| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2014 | CNY | 8.8715 | 9.3 | 8.6636 | 9.0073 | 9.0073 | +0.229 (+2.61%) | 29,581,926 |
| 17 Feb 2014 | CNY | 8.5618 | 8.8206 | 8.4048 | 8.7782 | 8.7782 | +0.195 (+2.27%) | 18,427,074 |
| 14 Feb 2014 | CNY | 8.3794 | 8.6382 | 8.2648 | 8.583 | 8.583 | +0.085 (+1.00%) | 18,945,183 |
| 13 Feb 2014 | CNY | 9.3255 | 9.3255 | 8.4982 | 8.4982 | 8.4982 | -0.942 (-9.98%) | 34,407,607 |
| 12 Feb 2014 | CNY | 8.6424 | 9.4401 | 8.6424 | 9.4401 | 9.4401 | +0.798 (+9.23%) | 36,005,889 |
| 11 Feb 2014 | CNY | 8.8673 | 9.1091 | 8.5618 | 8.6424 | 8.6424 | -0.263 (-2.95%) | 21,833,764 |
| 10 Feb 2014 | CNY | 8.6467 | 8.9691 | 8.426 | 8.9055 | 8.9055 | +0.25 (+2.89%) | 23,367,012 |
| 7 Feb 2014 | CNY | 8.2733 | 8.6764 | 8.2224 | 8.6552 | 8.6552 | +0.352 (+4.24%) | 16,126,620 |
| 30 Jan 2014 | CNY | 8.6339 | 8.7739 | 8.2521 | 8.303 | 8.303 | -0.475 (-5.41%) | 22,248,769 |
| 29 Jan 2014 | CNY | 8.7485 | 9.194 | 8.6849 | 8.7782 | 8.7782 | +0.076 (+0.88%) | 22,957,958 |
| 28 Jan 2014 | CNY | 8.9521 | 9.1006 | 8.4982 | 8.7018 | 8.7018 | -0.293 (-3.26%) | 20,869,079 |
| 27 Jan 2014 | CNY | 8.6255 | 9.3128 | 8.5618 | 8.9946 | 8.9946 | +0.17 (+1.92%) | 32,734,508 |
| 24 Jan 2014 | CNY | 8.4854 | 9.1049 | 8.4048 | 8.8249 | 8.8249 | +0.208 (+2.41%) | 36,789,066 |
| 23 Jan 2014 | CNY | 8.5915 | 8.9776 | 8.5067 | 8.617 | 8.617 | -0.119 (-1.36%) | 31,625,236 |
| 22 Jan 2014 | CNY | 9.0964 | 9.1006 | 8.4345 | 8.7358 | 8.7358 | -0.068 (-0.77%) | 44,330,090 |
| 21 Jan 2014 | CNY | 7.8702 | 8.8036 | 7.8278 | 8.8036 | 8.8036 | +0.802 (+10.02%) | 33,978,168 |
| 20 Jan 2014 | CNY | 8.0315 | 8.2733 | 7.7218 | 8.0018 | 8.0018 | -0.115 (-1.41%) | 24,973,201 |
| 17 Jan 2014 | CNY | 8.2691 | 8.5236 | 8.1036 | 8.1163 | 8.1163 | -0.276 (-3.29%) | 31,798,535 |
| 16 Jan 2014 | CNY | 8.0612 | 8.5576 | 7.8448 | 8.3921 | 8.3921 | +0.225 (+2.75%) | 42,565,905 |
| 15 Jan 2014 | CNY | 7.8575 | 8.3115 | 7.7218 | 8.1672 | 8.1672 | +0.573 (+7.54%) | 45,630,513 |
| 14 Jan 2014 | CNY | 6.9453 | 7.5945 | 6.9326 | 7.5945 | 7.5945 | +0.692 (+10.02%) | 26,753,858 |
| 13 Jan 2014 | CNY | 7.0896 | 7.166 | 6.8308 | 6.9029 | 6.9029 | -0.208 (-2.92%) | 15,206,748 |
| 10 Jan 2014 | CNY | 7.2763 | 7.7005 | 6.9708 | 7.1108 | 7.1108 | -0.395 (-5.26%) | 26,354,244 |
| 9 Jan 2014 | CNY | 7.3145 | 7.849 | 7.2169 | 7.5054 | 7.5054 | +0.11 (+1.49%) | 32,943,523 |
| 8 Jan 2014 | CNY | 7.1066 | 7.7005 | 7.1066 | 7.3951 | 7.3951 | +0.369 (+5.25%) | 26,321,200 |
| 7 Jan 2014 | CNY | 6.6993 | 7.115 | 6.6823 | 7.0259 | 7.0259 | +0.246 (+3.63%) | 22,664,576 |
| 6 Jan 2014 | CNY | 7.3654 | 7.5011 | 6.7671 | 6.7799 | 6.7799 | -0.738 (-9.82%) | 27,227,010 |
| 3 Jan 2014 | CNY | 7.743 | 7.9763 | 7.4969 | 7.5181 | 7.5181 | -0.411 (-5.19%) | 31,134,160 |
| 2 Jan 2014 | CNY | 7.7048 | 8.1036 | 7.3017 | 7.9296 | 7.9296 | +0.119 (+1.52%) | 41,375,749 |
| 31 Dec 2013 | CNY | 7.7642 | 8.163 | 7.6666 | 7.8109 | 7.8109 | +0.068 (+0.88%) | 36,978,227 |
