| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2014 | CNY | 5.85 | 5.935 | 5.715 | 5.875 | 5.875 | +0.015 (+0.26%) | 5,325,450 |
| 21 Feb 2014 | CNY | 5.92 | 5.985 | 5.805 | 5.86 | 5.86 | -0.055 (-0.93%) | 5,735,868 |
| 20 Feb 2014 | CNY | 5.84 | 6.05 | 5.795 | 5.915 | 5.915 | +0.08 (+1.37%) | 9,497,344 |
| 19 Feb 2014 | CNY | 5.645 | 5.925 | 5.61 | 5.835 | 5.835 | +0.19 (+3.37%) | 10,819,514 |
| 18 Feb 2014 | CNY | 5.67 | 5.7 | 5.635 | 5.645 | 5.645 | -0.08 (-1.40%) | 4,283,652 |
| 17 Feb 2014 | CNY | 5.74 | 5.74 | 5.605 | 5.725 | 5.725 | 0.0 (0.0%) | 6,760,968 |
| 14 Feb 2014 | CNY | 5.68 | 5.775 | 5.67 | 5.725 | 5.725 | -0.005 (-0.09%) | 5,597,358 |
| 13 Feb 2014 | CNY | 5.72 | 5.76 | 5.68 | 5.73 | 5.73 | 0.0 (0.0%) | 6,713,828 |
| 12 Feb 2014 | CNY | 5.695 | 5.79 | 5.675 | 5.73 | 5.73 | +0.035 (+0.61%) | 5,020,322 |
| 11 Feb 2014 | CNY | 5.67 | 5.715 | 5.55 | 5.695 | 5.695 | +0.075 (+1.33%) | 7,243,832 |
| 10 Feb 2014 | CNY | 5.615 | 5.7 | 5.545 | 5.62 | 5.62 | +0.025 (+0.45%) | 5,994,948 |
| 7 Feb 2014 | CNY | 5.38 | 5.645 | 5.38 | 5.595 | 5.595 | +0.22 (+4.09%) | 5,510,434 |
| 30 Jan 2014 | CNY | 5.35 | 5.48 | 5.315 | 5.375 | 5.375 | +0.02 (+0.37%) | 3,174,438 |
| 29 Jan 2014 | CNY | 5.33 | 5.365 | 5.275 | 5.355 | 5.355 | +0.02 (+0.37%) | 2,959,382 |
| 28 Jan 2014 | CNY | 5.325 | 5.345 | 5.24 | 5.335 | 5.335 | +0.035 (+0.66%) | 3,045,130 |
| 27 Jan 2014 | CNY | 5.24 | 5.325 | 5.2 | 5.3 | 5.3 | +0.025 (+0.47%) | 4,242,296 |
| 24 Jan 2014 | CNY | 5.165 | 5.315 | 5.13 | 5.275 | 5.275 | +0.08 (+1.54%) | 4,687,444 |
| 23 Jan 2014 | CNY | 5.185 | 5.22 | 5.125 | 5.195 | 5.195 | -0.005 (-0.10%) | 3,201,394 |
| 22 Jan 2014 | CNY | 5.095 | 5.205 | 5.05 | 5.2 | 5.2 | +0.105 (+2.06%) | 3,900,698 |
| 21 Jan 2014 | CNY | 5.075 | 5.14 | 5.05 | 5.095 | 5.095 | +0.02 (+0.39%) | 4,444,152 |
| 20 Jan 2014 | CNY | 5.125 | 5.22 | 5.07 | 5.075 | 5.075 | -0.135 (-2.59%) | 2,626,318 |
| 17 Jan 2014 | CNY | 5.305 | 5.35 | 5.18 | 5.21 | 5.21 | -0.105 (-1.98%) | 2,129,468 |
| 16 Jan 2014 | CNY | 5.375 | 5.39 | 5.28 | 5.315 | 5.315 | -0.05 (-0.93%) | 3,007,140 |
| 15 Jan 2014 | CNY | 5.27 | 5.47 | 5.27 | 5.365 | 5.365 | +0.095 (+1.80%) | 3,740,706 |
| 14 Jan 2014 | CNY | 5.235 | 5.3 | 5.155 | 5.27 | 5.27 | +0.03 (+0.57%) | 3,709,444 |
| 13 Jan 2014 | CNY | 5.25 | 5.35 | 5.18 | 5.24 | 5.24 | +0.105 (+2.04%) | 5,135,990 |
| 10 Jan 2014 | CNY | 5.12 | 5.21 | 5.09 | 5.135 | 5.135 | +0.015 (+0.29%) | 2,654,354 |
| 9 Jan 2014 | CNY | 5.12 | 5.17 | 5.075 | 5.12 | 5.12 | 0.0 (0.0%) | 1,953,232 |
| 8 Jan 2014 | CNY | 5.18 | 5.2 | 5.115 | 5.12 | 5.12 | -0.055 (-1.06%) | 2,790,138 |
| 7 Jan 2014 | CNY | 5.165 | 5.23 | 5.145 | 5.175 | 5.175 | +0.015 (+0.29%) | 2,037,668 |
