| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2014 | CNY | 9.566 | 9.8472 | 9.4792 | 9.5417 | 9.5417 | -0.153 (-1.58%) | 4,898,099 |
| 27 Jan 2014 | CNY | 9.7569 | 10.0069 | 9.6181 | 9.6944 | 9.6944 | -0.188 (-1.90%) | 5,659,686 |
| 24 Jan 2014 | CNY | 9.6215 | 10.4167 | 9.6181 | 9.8819 | 9.8819 | +0.271 (+2.82%) | 9,418,584 |
| 23 Jan 2014 | CNY | 10.0694 | 10.0764 | 9.5035 | 9.6111 | 9.6111 | -0.417 (-4.16%) | 7,504,315 |
| 22 Jan 2014 | CNY | 9.8611 | 10.0625 | 9.559 | 10.0278 | 10.0278 | +0.278 (+2.85%) | 7,804,376 |
| 21 Jan 2014 | CNY | 10 | 10.5486 | 9.6701 | 9.75 | 9.75 | -0.26 (-2.60%) | 10,696,870 |
| 20 Jan 2014 | CNY | 9.8056 | 10.0729 | 9.6701 | 10.0104 | 10.0104 | +0.139 (+1.41%) | 7,301,640 |
| 17 Jan 2014 | CNY | 9.6458 | 9.8993 | 9.3403 | 9.8715 | 9.8715 | +0.257 (+2.67%) | 5,632,804 |
| 16 Jan 2014 | CNY | 9.2153 | 9.8924 | 9.1319 | 9.6146 | 9.6146 | +0.434 (+4.73%) | 5,270,028 |
| 15 Jan 2014 | CNY | 9.2188 | 9.2188 | 9.0278 | 9.1806 | 9.1806 | +0.011 (+0.11%) | 1,754,173 |
| 14 Jan 2014 | CNY | 8.9965 | 9.2361 | 8.9965 | 9.1701 | 9.1701 | +0.073 (+0.80%) | 2,814,554 |
| 13 Jan 2014 | CNY | 8.9444 | 9.2535 | 8.7847 | 9.0972 | 9.0972 | +0.153 (+1.71%) | 3,358,946 |
| 10 Jan 2014 | CNY | 8.8333 | 9.1563 | 8.8194 | 8.9444 | 8.9444 | -0.052 (-0.58%) | 2,041,015 |
| 9 Jan 2014 | CNY | 9.184 | 9.2951 | 8.7847 | 8.9965 | 8.9965 | -0.299 (-3.21%) | 3,398,541 |
| 8 Jan 2014 | CNY | 9.2708 | 9.5764 | 9.1042 | 9.2951 | 9.2951 | +0.024 (+0.26%) | 6,686,760 |
| 7 Jan 2014 | CNY | 8.8403 | 9.3507 | 8.7431 | 9.2708 | 9.2708 | +0.371 (+4.17%) | 6,786,109 |
| 6 Jan 2014 | CNY | 8.9931 | 8.9931 | 8.6806 | 8.8993 | 8.8993 | -0.101 (-1.12%) | 3,770,087 |
| 3 Jan 2014 | CNY | 9.0972 | 9.2674 | 8.9618 | 9 | 9 | -0.104 (-1.14%) | 8,004,456 |
| 2 Jan 2014 | CNY | 8.8542 | 9.2014 | 8.7153 | 9.1042 | 9.1042 | +0.142 (+1.59%) | 6,861,974 |
| 31 Dec 2013 | CNY | 8.8646 | 9.1319 | 8.6806 | 8.9618 | 8.9618 | -0.038 (-0.42%) | 8,985,974 |
| 30 Dec 2013 | CNY | 9.6215 | 9.7153 | 8.9306 | 9 | 9 | -0.351 (-3.75%) | 15,698,845 |
| 27 Dec 2013 | CNY | 8.5104 | 9.3507 | 8.5069 | 9.3507 | 9.3507 | +0.851 (+10.01%) | 16,862,601 |
| 26 Dec 2013 | CNY | 8.3681 | 8.5208 | 8.3611 | 8.5 | 8.5 | +0.097 (+1.16%) | 3,534,120 |
| 25 Dec 2013 | CNY | 8.5347 | 8.5972 | 8.3681 | 8.4028 | 8.4028 | -0.129 (-1.51%) | 3,896,542 |
| 24 Dec 2013 | CNY | 8.2986 | 8.5833 | 8.1076 | 8.5313 | 8.5313 | +0.222 (+2.68%) | 3,284,248 |
| 23 Dec 2013 | CNY | 8.5625 | 8.6736 | 8.2708 | 8.309 | 8.309 | -0.295 (-3.43%) | 1,852,390 |
| 20 Dec 2013 | CNY | 8.4896 | 8.6389 | 8.3819 | 8.6042 | 8.6042 | +0.108 (+1.27%) | 3,329,380 |
| 19 Dec 2013 | CNY | 8.5868 | 8.7396 | 8.4722 | 8.4965 | 8.4965 | -0.181 (-2.08%) | 3,799,480 |
| 18 Dec 2013 | CNY | 8.6458 | 8.7674 | 8.2326 | 8.6771 | 8.6771 | -0.007 (-0.08%) | 5,755,832 |
| 17 Dec 2013 | CNY | 8.7326 | 9.0382 | 8.6458 | 8.684 | 8.684 | -0.129 (-1.46%) | 7,333,724 |
