| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | CNY | 3.5976 | 3.8876 | 3.5799 | 3.7929 | 3.7929 | +0.172 (+4.74%) | 61,553,825 |
| 24 Jan 2014 | CNY | 3.4911 | 3.6982 | 3.4852 | 3.6213 | 3.6213 | +0.118 (+3.38%) | 30,582,473 |
| 23 Jan 2014 | CNY | 3.5266 | 3.5799 | 3.4793 | 3.503 | 3.503 | -0.029 (-0.84%) | 14,400,765 |
| 22 Jan 2014 | CNY | 3.432 | 3.574 | 3.432 | 3.5325 | 3.5325 | +0.095 (+2.75%) | 7,830,346 |
| 21 Jan 2014 | CNY | 3.4675 | 3.4793 | 3.4083 | 3.4379 | 3.4379 | -0.006 (-0.17%) | 3,572,125 |
| 20 Jan 2014 | CNY | 3.4083 | 3.4911 | 3.3905 | 3.4438 | 3.4438 | +0.035 (+1.04%) | 4,106,757 |
| 17 Jan 2014 | CNY | 3.5089 | 3.5266 | 3.3846 | 3.4083 | 3.4083 | -0.13 (-3.68%) | 5,968,067 |
| 16 Jan 2014 | CNY | 3.497 | 3.6154 | 3.4556 | 3.5385 | 3.5385 | +0.042 (+1.19%) | 18,308,993 |
| 15 Jan 2014 | CNY | 3.503 | 3.5325 | 3.4793 | 3.497 | 3.497 | -0.024 (-0.67%) | 4,699,643 |
| 14 Jan 2014 | CNY | 3.503 | 3.5325 | 3.4142 | 3.5207 | 3.5207 | +0.012 (+0.34%) | 8,064,571 |
| 13 Jan 2014 | CNY | 3.5681 | 3.5858 | 3.4734 | 3.5089 | 3.5089 | -0.065 (-1.82%) | 24,451,097 |
| 10 Jan 2014 | CNY | 3.5681 | 3.6686 | 3.5385 | 3.574 | 3.574 | -0.03 (-0.82%) | 31,720,716 |
| 9 Jan 2014 | CNY | 3.4024 | 3.7396 | 3.3787 | 3.6036 | 3.6036 | +0.195 (+5.73%) | 37,291,266 |
| 8 Jan 2014 | CNY | 3.4438 | 3.4675 | 3.3728 | 3.4083 | 3.4083 | -0.035 (-1.03%) | 4,749,890 |
| 7 Jan 2014 | CNY | 3.4675 | 3.4793 | 3.432 | 3.4438 | 3.4438 | -0.024 (-0.68%) | 2,520,881 |
| 6 Jan 2014 | CNY | 3.4911 | 3.497 | 3.3965 | 3.4675 | 3.4675 | -0.018 (-0.51%) | 5,055,623 |
| 3 Jan 2014 | CNY | 3.503 | 3.5207 | 3.4556 | 3.4852 | 3.4852 | -0.024 (-0.68%) | 4,267,351 |
| 2 Jan 2014 | CNY | 3.5266 | 3.5266 | 3.497 | 3.5089 | 3.5089 | -0.041 (-1.17%) | 3,846,722 |
| 31 Dec 2013 | CNY | 3.5325 | 3.5858 | 3.4615 | 3.5503 | 3.5503 | +0.024 (+0.67%) | 11,054,055 |
| 30 Dec 2013 | CNY | 3.5503 | 3.574 | 3.5089 | 3.5266 | 3.5266 | -0.006 (-0.17%) | 4,937,612 |
| 27 Dec 2013 | CNY | 3.5089 | 3.5444 | 3.5089 | 3.5325 | 3.5325 | +0.024 (+0.67%) | 3,123,696 |
| 26 Dec 2013 | CNY | 3.5385 | 3.5621 | 3.497 | 3.5089 | 3.5089 | -0.03 (-0.84%) | 5,215,444 |
| 25 Dec 2013 | CNY | 3.503 | 3.5444 | 3.4852 | 3.5385 | 3.5385 | +0.03 (+0.84%) | 3,409,512 |
| 24 Dec 2013 | CNY | 3.3905 | 3.5207 | 3.3905 | 3.5089 | 3.5089 | +0.065 (+1.89%) | 6,708,774 |
| 23 Dec 2013 | CNY | 3.426 | 3.4615 | 3.4083 | 3.4438 | 3.4438 | +0.018 (+0.52%) | 3,120,407 |
| 20 Dec 2013 | CNY | 3.5148 | 3.5444 | 3.426 | 3.426 | 3.426 | -0.089 (-2.53%) | 7,073,778 |
| 19 Dec 2013 | CNY | 3.5621 | 3.5858 | 3.5089 | 3.5148 | 3.5148 | -0.03 (-0.84%) | 5,406,017 |
| 18 Dec 2013 | CNY | 3.6095 | 3.6154 | 3.5266 | 3.5444 | 3.5444 | -0.053 (-1.48%) | 7,535,322 |
| 17 Dec 2013 | CNY | 3.6213 | 3.6509 | 3.5858 | 3.5976 | 3.5976 | -0.03 (-0.82%) | 4,274,013 |
| 16 Dec 2013 | CNY | 3.7456 | 3.7456 | 3.6036 | 3.6272 | 3.6272 | -0.095 (-2.54%) | 7,876,525 |
