| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2014 | CNY | 1.089 | 1.092 | 1.077 | 1.084 | 1.084 | -0.009 (-0.82%) | 24,095,940 |
| 2 Jan 2014 | CNY | 1.074 | 1.095 | 1.068 | 1.093 | 1.093 | +0.023 (+2.15%) | 36,699,040 |
| 31 Dec 2013 | CNY | 1.059 | 1.072 | 1.058 | 1.07 | 1.07 | +0.011 (+1.04%) | 20,565,755 |
| 30 Dec 2013 | CNY | 1.06 | 1.064 | 1.058 | 1.059 | 1.059 | -0.001 (-0.09%) | 20,888,549 |
| 27 Dec 2013 | CNY | 1.052 | 1.062 | 1.05 | 1.06 | 1.06 | +0.007 (+0.66%) | 19,838,838 |
| 26 Dec 2013 | CNY | 1.057 | 1.064 | 1.053 | 1.053 | 1.053 | -0.003 (-0.28%) | 51,843,860 |
| 25 Dec 2013 | CNY | 1.058 | 1.06 | 1.05 | 1.056 | 1.056 | -0.001 (-0.09%) | 14,740,500 |
| 24 Dec 2013 | CNY | 1.065 | 1.067 | 1.051 | 1.057 | 1.057 | -0.008 (-0.75%) | 26,063,784 |
| 23 Dec 2013 | CNY | 1.036 | 1.066 | 1.036 | 1.065 | 1.065 | +0.029 (+2.80%) | 78,000,080 |
| 20 Dec 2013 | CNY | 1.043 | 1.052 | 1.03 | 1.036 | 1.036 | -0.007 (-0.67%) | 79,779,333 |
| 19 Dec 2013 | CNY | 1.058 | 1.059 | 1.042 | 1.043 | 1.043 | -0.014 (-1.32%) | 13,242,101 |
| 18 Dec 2013 | CNY | 1.051 | 1.06 | 1.048 | 1.057 | 1.057 | +0.007 (+0.67%) | 23,567,201 |
| 17 Dec 2013 | CNY | 1.046 | 1.054 | 1.039 | 1.05 | 1.05 | +0.004 (+0.38%) | 37,321,982 |
| 16 Dec 2013 | CNY | 1.059 | 1.062 | 1.046 | 1.046 | 1.046 | -0.014 (-1.32%) | 9,482,181 |
| 13 Dec 2013 | CNY | 1.053 | 1.063 | 1.046 | 1.06 | 1.06 | +0.004 (+0.38%) | 25,321,589 |
| 12 Dec 2013 | CNY | 1.044 | 1.061 | 1.044 | 1.056 | 1.056 | +0.011 (+1.05%) | 22,197,500 |
| 11 Dec 2013 | CNY | 1.048 | 1.048 | 1.039 | 1.045 | 1.045 | -0.004 (-0.38%) | 6,156,399 |
| 10 Dec 2013 | CNY | 1.061 | 1.061 | 1.046 | 1.049 | 1.049 | -0.011 (-1.04%) | 9,575,499 |
| 9 Dec 2013 | CNY | 1.061 | 1.067 | 1.053 | 1.06 | 1.06 | -0.001 (-0.09%) | 6,190,800 |
| 6 Dec 2013 | CNY | 1.065 | 1.073 | 1.06 | 1.061 | 1.061 | -0.004 (-0.38%) | 22,181,575 |
| 5 Dec 2013 | CNY | 1.065 | 1.069 | 1.056 | 1.065 | 1.065 | 0.0 (0.0%) | 21,873,395 |
| 4 Dec 2013 | CNY | 1.046 | 1.07 | 1.043 | 1.065 | 1.065 | +0.019 (+1.82%) | 17,311,289 |
| 3 Dec 2013 | CNY | 1.024 | 1.048 | 1.022 | 1.046 | 1.046 | +0.022 (+2.15%) | 18,483,498 |
| 2 Dec 2013 | CNY | 1.042 | 1.051 | 1.018 | 1.024 | 1.024 | -0.036 (-3.40%) | 24,076,098 |
| 29 Nov 2013 | CNY | 1.048 | 1.061 | 1.048 | 1.06 | 1.06 | +0.01 (+0.95%) | 31,201,943 |
| 28 Nov 2013 | CNY | 1.039 | 1.053 | 1.038 | 1.05 | 1.05 | +0.012 (+1.16%) | 16,448,603 |
| 27 Nov 2013 | CNY | 1.032 | 1.039 | 1.028 | 1.038 | 1.038 | +0.007 (+0.68%) | 10,433,742 |
| 26 Nov 2013 | CNY | 1.033 | 1.036 | 1.029 | 1.031 | 1.031 | -0.002 (-0.19%) | 12,442,380 |
| 25 Nov 2013 | CNY | 1.03 | 1.037 | 1.026 | 1.033 | 1.033 | +0.001 (+0.10%) | 8,852,988 |
| 22 Nov 2013 | CNY | 1.041 | 1.043 | 1.027 | 1.032 | 1.032 | -0.01 (-0.96%) | 26,735,286 |
