| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2014 | CNY | 5.7714 | 5.9657 | 5.7314 | 5.7771 | 5.7771 | +0.003 (+0.05%) | 11,604,040 |
| 15 Jan 2014 | CNY | 5.7143 | 5.7857 | 5.5429 | 5.7743 | 5.7743 | +0.174 (+3.11%) | 8,400,913 |
| 14 Jan 2014 | CNY | 5.6 | 5.6257 | 5.4886 | 5.6 | 5.6 | +0.046 (+0.82%) | 6,341,184 |
| 13 Jan 2014 | CNY | 5.5314 | 5.68 | 5.5171 | 5.5543 | 5.5543 | +0.029 (+0.52%) | 2,553,159 |
| 10 Jan 2014 | CNY | 5.7314 | 5.8514 | 5.48 | 5.5257 | 5.5257 | -0.277 (-4.78%) | 7,486,937 |
| 9 Jan 2014 | CNY | 6.0286 | 6.0943 | 5.7229 | 5.8029 | 5.8029 | -0.206 (-3.42%) | 10,097,489 |
| 8 Jan 2014 | CNY | 6.1371 | 6.1914 | 5.8429 | 6.0086 | 6.0086 | -0.134 (-2.19%) | 16,150,984 |
| 7 Jan 2014 | CNY | 6.2 | 6.2514 | 6.1029 | 6.1429 | 6.1429 | -0.12 (-1.92%) | 5,879,629 |
| 6 Jan 2014 | CNY | 6.2143 | 6.3029 | 5.9486 | 6.2629 | 6.2629 | +0.003 (+0.05%) | 10,333,771 |
| 3 Jan 2014 | CNY | 6.0171 | 6.3943 | 6.0171 | 6.26 | 6.26 | +0.243 (+4.04%) | 15,043,868 |
| 2 Jan 2014 | CNY | 5.9086 | 6.0714 | 5.8171 | 6.0171 | 6.0171 | +0.083 (+1.40%) | 8,542,177 |
| 31 Dec 2013 | CNY | 5.9429 | 6.0257 | 5.8571 | 5.9343 | 5.9343 | -0.066 (-1.10%) | 6,417,379 |
| 30 Dec 2013 | CNY | 5.6343 | 6.0886 | 5.6029 | 6 | 6 | +0.414 (+7.42%) | 17,280,329 |
| 27 Dec 2013 | CNY | 5.4571 | 5.7057 | 5.4429 | 5.5857 | 5.5857 | +0.117 (+2.14%) | 10,183,250 |
| 26 Dec 2013 | CNY | 5.7714 | 5.8543 | 5.4314 | 5.4686 | 5.4686 | -0.291 (-5.06%) | 11,797,852 |
| 25 Dec 2013 | CNY | 5.4886 | 5.7657 | 5.3943 | 5.76 | 5.76 | +0.311 (+5.72%) | 9,201,787 |
| 24 Dec 2013 | CNY | 5.3571 | 5.5 | 5.3371 | 5.4486 | 5.4486 | +0.091 (+1.71%) | 8,656,665 |
| 23 Dec 2013 | CNY | 5.54 | 5.62 | 5.3086 | 5.3571 | 5.3571 | -0.263 (-4.68%) | 13,404,258 |
| 20 Dec 2013 | CNY | 5.8857 | 5.9571 | 5.5657 | 5.62 | 5.62 | -0.263 (-4.47%) | 7,572,204 |
| 19 Dec 2013 | CNY | 6.2743 | 6.3143 | 5.8743 | 5.8829 | 5.8829 | -0.346 (-5.55%) | 8,808,891 |
| 18 Dec 2013 | CNY | 6.2 | 6.3171 | 6.2 | 6.2286 | 6.2286 | +0.011 (+0.18%) | 3,602,287 |
| 17 Dec 2013 | CNY | 6.2714 | 6.3257 | 6.1314 | 6.2171 | 6.2171 | -0.051 (-0.82%) | 6,552,959 |
| 16 Dec 2013 | CNY | 6.08 | 6.3429 | 6.0171 | 6.2686 | 6.2686 | +0.246 (+4.08%) | 13,065,269 |
| 13 Dec 2013 | CNY | 6.0543 | 6.0943 | 5.9457 | 6.0229 | 6.0229 | 0.0 (0.0%) | 7,028,910 |
| 12 Dec 2013 | CNY | 5.9686 | 6.12 | 5.9686 | 6.0229 | 6.0229 | +0.023 (+0.38%) | 5,281,521 |
| 11 Dec 2013 | CNY | 6.3171 | 6.3171 | 5.9943 | 6 | 6 | -0.311 (-4.93%) | 10,899,710 |
| 10 Dec 2013 | CNY | 6.2686 | 6.36 | 6.26 | 6.3114 | 6.3114 | +0.043 (+0.68%) | 5,273,404 |
| 9 Dec 2013 | CNY | 6.1829 | 6.3057 | 6.1829 | 6.2686 | 6.2686 | +0.1 (+1.62%) | 7,369,593 |
| 6 Dec 2013 | CNY | 6.5229 | 6.5257 | 6.1429 | 6.1686 | 6.1686 | -0.331 (-5.10%) | 16,159,979 |
| 5 Dec 2013 | CNY | 6.7143 | 6.82 | 6.3971 | 6.5 | 6.5 | -0.269 (-3.97%) | 12,210,082 |
