| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2014 | CNY | 4.3788 | 4.4621 | 4.3561 | 4.3636 | 4.3636 | -0.03 (-0.69%) | 5,425,190 |
| 27 Jan 2014 | CNY | 4.5303 | 4.5455 | 4.3864 | 4.3939 | 4.3939 | -0.144 (-3.17%) | 8,822,932 |
| 24 Jan 2014 | CNY | 4.5303 | 4.5682 | 4.4697 | 4.5379 | 4.5379 | +0.008 (+0.17%) | 9,450,848 |
| 23 Jan 2014 | CNY | 4.5152 | 4.5909 | 4.5152 | 4.5303 | 4.5303 | -0.015 (-0.33%) | 6,976,279 |
| 22 Jan 2014 | CNY | 4.4697 | 4.5682 | 4.4621 | 4.5455 | 4.5455 | +0.076 (+1.70%) | 6,690,379 |
| 21 Jan 2014 | CNY | 4.4242 | 4.5606 | 4.3939 | 4.4697 | 4.4697 | +0.045 (+1.03%) | 4,465,240 |
| 20 Jan 2014 | CNY | 4.6061 | 4.6061 | 4.3636 | 4.4242 | 4.4242 | -0.174 (-3.79%) | 8,820,390 |
| 17 Jan 2014 | CNY | 4.7197 | 4.7197 | 4.5833 | 4.5985 | 4.5985 | -0.121 (-2.57%) | 8,991,826 |
| 16 Jan 2014 | CNY | 4.5682 | 4.7727 | 4.5227 | 4.7197 | 4.7197 | +0.159 (+3.49%) | 13,937,457 |
| 15 Jan 2014 | CNY | 4.5682 | 4.5909 | 4.4849 | 4.5606 | 4.5606 | -0.045 (-0.99%) | 10,638,043 |
| 14 Jan 2014 | CNY | 4.4091 | 4.6288 | 4.2803 | 4.6061 | 4.6061 | +0.205 (+4.65%) | 21,416,730 |
| 13 Jan 2014 | CNY | 4.5682 | 4.6591 | 4.3485 | 4.4015 | 4.4015 | -0.091 (-2.02%) | 22,920,721 |
| 10 Jan 2014 | CNY | 4.0455 | 4.4924 | 4.0303 | 4.4924 | 4.4924 | +0.409 (+10.02%) | 21,689,071 |
| 9 Jan 2014 | CNY | 4.1818 | 4.197 | 3.9849 | 4.0833 | 4.0833 | -0.106 (-2.53%) | 15,258,270 |
| 8 Jan 2014 | CNY | 4.3939 | 4.4242 | 4.1667 | 4.1894 | 4.1894 | -0.197 (-4.49%) | 15,807,558 |
| 7 Jan 2014 | CNY | 4.4697 | 4.553 | 4.3485 | 4.3864 | 4.3864 | -0.076 (-1.70%) | 9,992,860 |
| 6 Jan 2014 | CNY | 4.7121 | 4.7121 | 4.4318 | 4.4621 | 4.4621 | -0.25 (-5.31%) | 11,703,658 |
| 3 Jan 2014 | CNY | 4.7727 | 4.8258 | 4.7046 | 4.7121 | 4.7121 | -0.076 (-1.58%) | 7,508,022 |
| 2 Jan 2014 | CNY | 4.6591 | 4.8333 | 4.6591 | 4.7879 | 4.7879 | +0.091 (+1.94%) | 8,142,922 |
| 31 Dec 2013 | CNY | 4.7121 | 4.7197 | 4.5985 | 4.697 | 4.697 | -0.023 (-0.48%) | 7,743,612 |
| 30 Dec 2013 | CNY | 4.7727 | 4.8182 | 4.7121 | 4.7197 | 4.7197 | -0.045 (-0.95%) | 6,878,721 |
| 27 Dec 2013 | CNY | 4.7121 | 4.803 | 4.6894 | 4.7652 | 4.7652 | +0.038 (+0.80%) | 8,525,470 |
| 26 Dec 2013 | CNY | 4.9697 | 4.9697 | 4.7121 | 4.7273 | 4.7273 | -0.258 (-5.17%) | 16,626,829 |
| 25 Dec 2013 | CNY | 5 | 5.0152 | 4.9318 | 4.9849 | 4.9849 | +0.008 (+0.15%) | 8,172,595 |
| 24 Dec 2013 | CNY | 5.0076 | 5.1212 | 4.9621 | 4.9773 | 4.9773 | -0.045 (-0.90%) | 9,577,613 |
| 23 Dec 2013 | CNY | 5.0758 | 5.0758 | 4.9394 | 5.0227 | 5.0227 | -0.038 (-0.75%) | 5,778,859 |
| 20 Dec 2013 | CNY | 5.0606 | 5.1364 | 4.9621 | 5.0606 | 5.0606 | -0.008 (-0.15%) | 7,100,573 |
| 19 Dec 2013 | CNY | 5.0152 | 5.1364 | 5.0152 | 5.0682 | 5.0682 | +0.053 (+1.06%) | 10,879,112 |
| 18 Dec 2013 | CNY | 5.0455 | 5.0682 | 4.9242 | 5.0152 | 5.0152 | -0.03 (-0.60%) | 9,679,812 |
| 17 Dec 2013 | CNY | 5.1591 | 5.197 | 5 | 5.0455 | 5.0455 | -0.106 (-2.06%) | 11,019,123 |
