| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2014 | CNY | 4.7 | 4.7615 | 4.6923 | 4.7539 | 4.7539 | +0.038 (+0.82%) | 4,570,915 |
| 13 Feb 2014 | CNY | 4.7077 | 4.7846 | 4.6923 | 4.7154 | 4.7154 | -0.008 (-0.16%) | 5,905,775 |
| 12 Feb 2014 | CNY | 4.6692 | 4.7615 | 4.6692 | 4.7231 | 4.7231 | +0.031 (+0.66%) | 5,012,865 |
| 11 Feb 2014 | CNY | 4.6692 | 4.7154 | 4.6539 | 4.6923 | 4.6923 | +0.008 (+0.16%) | 5,434,713 |
| 10 Feb 2014 | CNY | 4.5539 | 4.6923 | 4.5539 | 4.6846 | 4.6846 | +0.115 (+2.53%) | 7,013,056 |
| 7 Feb 2014 | CNY | 4.5154 | 4.5692 | 4.4462 | 4.5692 | 4.5692 | +0.046 (+1.02%) | 2,860,468 |
| 30 Jan 2014 | CNY | 4.5462 | 4.5539 | 4.5 | 4.5231 | 4.5231 | -0.031 (-0.68%) | 1,804,171 |
| 29 Jan 2014 | CNY | 4.5692 | 4.5769 | 4.5231 | 4.5539 | 4.5539 | 0.0 (0.0%) | 1,999,678 |
| 28 Jan 2014 | CNY | 4.5385 | 4.5923 | 4.5385 | 4.5539 | 4.5539 | +0.023 (+0.51%) | 2,446,657 |
| 27 Jan 2014 | CNY | 4.5539 | 4.5846 | 4.5308 | 4.5308 | 4.5308 | -0.046 (-1.01%) | 2,579,501 |
| 24 Jan 2014 | CNY | 4.5231 | 4.6077 | 4.5231 | 4.5769 | 4.5769 | +0.038 (+0.85%) | 3,354,596 |
| 23 Jan 2014 | CNY | 4.5308 | 4.5692 | 4.5 | 4.5385 | 4.5385 | +0.008 (+0.17%) | 3,433,352 |
| 22 Jan 2014 | CNY | 4.4308 | 4.5385 | 4.4154 | 4.5308 | 4.5308 | +0.1 (+2.26%) | 3,474,455 |
| 21 Jan 2014 | CNY | 4.3769 | 4.4615 | 4.3769 | 4.4308 | 4.4308 | +0.031 (+0.70%) | 1,956,836 |
| 20 Jan 2014 | CNY | 4.4923 | 4.4923 | 4.3692 | 4.4 | 4.4 | -0.085 (-1.89%) | 2,926,649 |
| 17 Jan 2014 | CNY | 4.5308 | 4.5539 | 4.4769 | 4.4846 | 4.4846 | -0.069 (-1.52%) | 2,011,365 |
| 16 Jan 2014 | CNY | 4.5692 | 4.6231 | 4.5231 | 4.5539 | 4.5539 | -0.023 (-0.50%) | 3,410,563 |
| 15 Jan 2014 | CNY | 4.5385 | 4.6154 | 4.4615 | 4.5769 | 4.5769 | +0.031 (+0.68%) | 3,337,479 |
| 14 Jan 2014 | CNY | 4.4769 | 4.5462 | 4.4692 | 4.5462 | 4.5462 | +0.038 (+0.85%) | 1,979,398 |
| 13 Jan 2014 | CNY | 4.5462 | 4.5769 | 4.4846 | 4.5077 | 4.5077 | -0.008 (-0.17%) | 2,738,017 |
| 10 Jan 2014 | CNY | 4.4539 | 4.5231 | 4.4154 | 4.5154 | 4.5154 | +0.061 (+1.38%) | 3,638,251 |
| 9 Jan 2014 | CNY | 4.5846 | 4.6 | 4.4462 | 4.4539 | 4.4539 | -0.123 (-2.69%) | 4,261,757 |
| 8 Jan 2014 | CNY | 4.6539 | 4.6769 | 4.5769 | 4.5769 | 4.5769 | -0.038 (-0.83%) | 3,733,520 |
| 7 Jan 2014 | CNY | 4.5923 | 4.6462 | 4.5462 | 4.6154 | 4.6154 | +0.015 (+0.33%) | 2,697,523 |
| 6 Jan 2014 | CNY | 4.6385 | 4.6539 | 4.5846 | 4.6 | 4.6 | -0.085 (-1.81%) | 4,138,891 |
| 3 Jan 2014 | CNY | 4.7385 | 4.7385 | 4.6385 | 4.6846 | 4.6846 | -0.062 (-1.30%) | 4,310,260 |
| 2 Jan 2014 | CNY | 4.7231 | 4.7539 | 4.7154 | 4.7462 | 4.7462 | -0.015 (-0.32%) | 3,700,564 |
| 31 Dec 2013 | CNY | 4.6923 | 4.7692 | 4.6769 | 4.7615 | 4.7615 | +0.038 (+0.81%) | 4,454,829 |
| 30 Dec 2013 | CNY | 4.7539 | 4.7769 | 4.6769 | 4.7231 | 4.7231 | -0.031 (-0.65%) | 4,794,384 |
| 27 Dec 2013 | CNY | 4.7 | 4.7769 | 4.6615 | 4.7539 | 4.7539 | +0.046 (+0.98%) | 6,209,717 |
