| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2014 | CNY | 3.6002 | 3.6194 | 3.5523 | 3.581 | 3.581 | +0.01 (+0.27%) | 17,977,068 |
| 14 Feb 2014 | CNY | 3.5235 | 3.5858 | 3.5235 | 3.5714 | 3.5714 | +0.048 (+1.36%) | 17,052,864 |
| 13 Feb 2014 | CNY | 3.605 | 3.6673 | 3.5235 | 3.5235 | 3.5235 | -0.096 (-2.65%) | 29,858,476 |
| 12 Feb 2014 | CNY | 3.5475 | 3.6242 | 3.5283 | 3.6194 | 3.6194 | +0.072 (+2.03%) | 26,987,829 |
| 11 Feb 2014 | CNY | 3.5906 | 3.6002 | 3.5283 | 3.5475 | 3.5475 | -0.038 (-1.07%) | 28,022,585 |
| 10 Feb 2014 | CNY | 3.442 | 3.6194 | 3.442 | 3.5858 | 3.5858 | +0.149 (+4.32%) | 40,412,791 |
| 7 Feb 2014 | CNY | 3.3797 | 3.4468 | 3.3317 | 3.4372 | 3.4372 | +0.019 (+0.56%) | 13,018,851 |
| 30 Jan 2014 | CNY | 3.4372 | 3.4372 | 3.3701 | 3.418 | 3.418 | 0.0 (0.0%) | 12,221,730 |
| 29 Jan 2014 | CNY | 3.4324 | 3.4564 | 3.3845 | 3.418 | 3.418 | -0.019 (-0.56%) | 16,688,917 |
| 28 Jan 2014 | CNY | 3.3989 | 3.5043 | 3.3989 | 3.4372 | 3.4372 | +0.077 (+2.28%) | 34,172,361 |
| 27 Jan 2014 | CNY | 3.2694 | 3.3701 | 3.2263 | 3.3605 | 3.3605 | +0.082 (+2.49%) | 23,959,080 |
| 24 Jan 2014 | CNY | 3.2598 | 3.3317 | 3.2359 | 3.279 | 3.279 | +0.01 (+0.29%) | 19,288,424 |
| 23 Jan 2014 | CNY | 3.2742 | 3.3126 | 3.2598 | 3.2694 | 3.2694 | 0.0 (0.0%) | 15,043,522 |
| 22 Jan 2014 | CNY | 3.1927 | 3.279 | 3.1783 | 3.2694 | 3.2694 | +0.091 (+2.87%) | 14,470,646 |
| 21 Jan 2014 | CNY | 3.14 | 3.1879 | 3.116 | 3.1783 | 3.1783 | +0.072 (+2.31%) | 8,565,618 |
| 20 Jan 2014 | CNY | 3.116 | 3.1544 | 3.1016 | 3.1064 | 3.1064 | -0.034 (-1.07%) | 7,375,814 |
| 17 Jan 2014 | CNY | 3.2263 | 3.2263 | 3.1304 | 3.14 | 3.14 | -0.096 (-2.96%) | 12,351,819 |
| 16 Jan 2014 | CNY | 3.2694 | 3.2694 | 3.2215 | 3.2359 | 3.2359 | -0.024 (-0.73%) | 10,273,758 |
| 15 Jan 2014 | CNY | 3.1975 | 3.2598 | 3.1783 | 3.2598 | 3.2598 | +0.072 (+2.26%) | 16,845,165 |
| 14 Jan 2014 | CNY | 3.1304 | 3.1927 | 3.1112 | 3.1879 | 3.1879 | +0.062 (+1.99%) | 10,963,131 |
| 13 Jan 2014 | CNY | 3.2119 | 3.2502 | 3.0633 | 3.1256 | 3.1256 | -0.091 (-2.83%) | 27,277,791 |
| 10 Jan 2014 | CNY | 3.3845 | 3.3893 | 3.2071 | 3.2167 | 3.2167 | -0.173 (-5.09%) | 25,208,333 |
| 9 Jan 2014 | CNY | 3.4276 | 3.4468 | 3.3845 | 3.3893 | 3.3893 | -0.034 (-0.98%) | 13,453,214 |
| 8 Jan 2014 | CNY | 3.4564 | 3.4804 | 3.418 | 3.4228 | 3.4228 | -0.034 (-0.97%) | 14,808,303 |
| 7 Jan 2014 | CNY | 3.4324 | 3.4756 | 3.4276 | 3.4564 | 3.4564 | 0.0 (0.0%) | 10,973,396 |
| 6 Jan 2014 | CNY | 3.5091 | 3.5235 | 3.4468 | 3.4564 | 3.4564 | -0.077 (-2.17%) | 14,990,997 |
| 3 Jan 2014 | CNY | 3.5714 | 3.581 | 3.5235 | 3.5331 | 3.5331 | -0.062 (-1.73%) | 13,787,886 |
| 2 Jan 2014 | CNY | 3.6433 | 3.6481 | 3.5714 | 3.5954 | 3.5954 | -0.053 (-1.44%) | 19,609,484 |
| 31 Dec 2013 | CNY | 3.5858 | 3.6817 | 3.5714 | 3.6481 | 3.6481 | +0.067 (+1.87%) | 24,210,055 |
| 30 Dec 2013 | CNY | 3.6242 | 3.6338 | 3.5666 | 3.581 | 3.581 | -0.019 (-0.53%) | 11,682,920 |
