| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2014 | CNY | 1.179 | 1.183 | 1.177 | 1.182 | 1.182 | +0.002 (+0.17%) | 662,664 |
| 20 Jan 2014 | CNY | 1.181 | 1.182 | 1.175 | 1.18 | 1.18 | -0.003 (-0.25%) | 692,522 |
| 17 Jan 2014 | CNY | 1.176 | 1.185 | 1.176 | 1.183 | 1.183 | +0.002 (+0.17%) | 626,727 |
| 16 Jan 2014 | CNY | 1.175 | 1.182 | 1.175 | 1.181 | 1.181 | +0.013 (+1.11%) | 1,329,242 |
| 15 Jan 2014 | CNY | 1.168 | 1.176 | 1.16 | 1.168 | 1.168 | +0.011 (+0.95%) | 1,214,376 |
| 14 Jan 2014 | CNY | 1.156 | 1.158 | 1.15 | 1.157 | 1.157 | -0.013 (-1.11%) | 1,585,931 |
| 13 Jan 2014 | CNY | 1.17 | 1.172 | 1.169 | 1.17 | 1.17 | -0.001 (-0.09%) | 793,600 |
| 10 Jan 2014 | CNY | 1.17 | 1.172 | 1.164 | 1.171 | 1.171 | -0.001 (-0.09%) | 786,201 |
| 9 Jan 2014 | CNY | 1.173 | 1.174 | 1.17 | 1.172 | 1.172 | -0.001 (-0.09%) | 620,100 |
| 8 Jan 2014 | CNY | 1.169 | 1.173 | 1.16 | 1.173 | 1.173 | +0.017 (+1.47%) | 3,180,304 |
| 7 Jan 2014 | CNY | 1.156 | 1.157 | 1.152 | 1.156 | 1.156 | -0.001 (-0.09%) | 1,090,800 |
| 6 Jan 2014 | CNY | 1.164 | 1.164 | 1.154 | 1.157 | 1.157 | -0.004 (-0.34%) | 683,900 |
| 3 Jan 2014 | CNY | 1.16 | 1.161 | 1.156 | 1.161 | 1.161 | -0.008 (-0.68%) | 1,436,699 |
| 2 Jan 2014 | CNY | 1.167 | 1.172 | 1.167 | 1.169 | 1.169 | +0.006 (+0.52%) | 1,213,600 |
| 31 Dec 2013 | CNY | 1.16 | 1.163 | 1.153 | 1.163 | 1.163 | +0.001 (+0.09%) | 1,057,200 |
| 30 Dec 2013 | CNY | 1.176 | 1.176 | 1.159 | 1.162 | 1.162 | -0.017 (-1.44%) | 2,717,400 |
| 27 Dec 2013 | CNY | 1.178 | 1.187 | 1.176 | 1.179 | 1.179 | +0.004 (+0.34%) | 1,104,187 |
| 26 Dec 2013 | CNY | 1.17 | 1.177 | 1.167 | 1.175 | 1.175 | 0.0 (0.0%) | 1,500,809 |
| 25 Dec 2013 | CNY | 1.174 | 1.179 | 1.167 | 1.175 | 1.175 | +0.002 (+0.17%) | 786,900 |
| 24 Dec 2013 | CNY | 1.159 | 1.173 | 1.159 | 1.173 | 1.173 | +0.018 (+1.56%) | 1,892,800 |
| 23 Dec 2013 | CNY | 1.148 | 1.155 | 1.145 | 1.155 | 1.155 | +0.018 (+1.58%) | 1,207,699 |
| 20 Dec 2013 | CNY | 1.133 | 1.138 | 1.132 | 1.137 | 1.137 | +0.001 (+0.09%) | 1,321,199 |
| 19 Dec 2013 | CNY | 1.133 | 1.14 | 1.133 | 1.136 | 1.136 | +0.014 (+1.25%) | 1,243,000 |
| 18 Dec 2013 | CNY | 1.116 | 1.126 | 1.116 | 1.122 | 1.122 | -0.006 (-0.53%) | 824,600 |
| 17 Dec 2013 | CNY | 1.126 | 1.128 | 1.126 | 1.128 | 1.128 | +0.007 (+0.62%) | 565,700 |
| 16 Dec 2013 | CNY | 1.121 | 1.125 | 1.119 | 1.121 | 1.121 | -0.001 (-0.09%) | 866,800 |
| 13 Dec 2013 | CNY | 1.117 | 1.125 | 1.117 | 1.122 | 1.122 | +0.004 (+0.36%) | 522,200 |
| 12 Dec 2013 | CNY | 1.13 | 1.138 | 1.115 | 1.118 | 1.118 | -0.017 (-1.50%) | 1,951,124 |
| 11 Dec 2013 | CNY | 1.143 | 1.143 | 1.135 | 1.135 | 1.135 | -0.01 (-0.87%) | 761,900 |
| 10 Dec 2013 | CNY | 1.142 | 1.145 | 1.141 | 1.145 | 1.145 | +0.001 (+0.09%) | 891,700 |
