| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2014 | CNY | 8.66 | 8.68 | 8.41 | 8.54 | 8.54 | -0.12 (-1.39%) | 22,940,980 |
| 17 Mar 2014 | CNY | 8.29 | 8.7 | 8.25 | 8.66 | 8.66 | +0.41 (+4.97%) | 32,473,764 |
| 14 Mar 2014 | CNY | 8.06 | 8.3 | 8 | 8.25 | 8.25 | +0.11 (+1.35%) | 15,056,762 |
| 13 Mar 2014 | CNY | 8.28 | 8.58 | 8.13 | 8.14 | 8.14 | -0.18 (-2.16%) | 27,516,844 |
| 12 Mar 2014 | CNY | 8.2 | 8.38 | 8 | 8.32 | 8.32 | +0.12 (+1.46%) | 21,980,569 |
| 11 Mar 2014 | CNY | 7.76 | 8.5 | 7.75 | 8.2 | 8.2 | +0.35 (+4.46%) | 33,024,655 |
| 10 Mar 2014 | CNY | 8.22 | 8.23 | 7.65 | 7.85 | 7.85 | -0.5 (-5.99%) | 30,979,979 |
| 7 Mar 2014 | CNY | 8.32 | 8.4 | 8.07 | 8.35 | 8.35 | -0.03 (-0.36%) | 29,838,491 |
| 6 Mar 2014 | CNY | 8.33 | 8.48 | 8.03 | 8.38 | 8.38 | +0.17 (+2.07%) | 58,429,243 |
| 5 Mar 2014 | CNY | 7.47 | 8.21 | 7.47 | 8.21 | 8.21 | +0.75 (+10.05%) | 34,763,853 |
| 4 Mar 2014 | CNY | 7.23 | 7.46 | 7.23 | 7.46 | 7.46 | +0.09 (+1.22%) | 11,952,179 |
| 3 Mar 2014 | CNY | 7.16 | 7.37 | 7.12 | 7.37 | 7.37 | +0.21 (+2.93%) | 11,208,107 |
| 28 Feb 2014 | CNY | 7.05 | 7.2 | 6.98 | 7.16 | 7.16 | +0.09 (+1.27%) | 7,007,253 |
| 27 Feb 2014 | CNY | 7.08 | 7.23 | 7.04 | 7.07 | 7.07 | +0.01 (+0.14%) | 13,165,165 |
| 26 Feb 2014 | CNY | 7.1 | 7.12 | 6.96 | 7.06 | 7.06 | -0.07 (-0.98%) | 13,743,154 |
| 25 Feb 2014 | CNY | 7.53 | 7.68 | 7.05 | 7.13 | 7.13 | -0.39 (-5.19%) | 18,102,489 |
| 24 Feb 2014 | CNY | 7.4 | 7.56 | 7.32 | 7.52 | 7.52 | +0.07 (+0.94%) | 11,708,496 |
| 21 Feb 2014 | CNY | 7.56 | 7.71 | 7.38 | 7.45 | 7.45 | -0.13 (-1.72%) | 12,299,029 |
| 20 Feb 2014 | CNY | 7.78 | 7.88 | 7.56 | 7.58 | 7.58 | -0.22 (-2.82%) | 15,848,335 |
| 19 Feb 2014 | CNY | 7.75 | 7.97 | 7.72 | 7.8 | 7.8 | 0.0 (0.0%) | 23,762,620 |
| 18 Feb 2014 | CNY | 7.47 | 7.9 | 7.38 | 7.8 | 7.8 | +0.3 (+4%) | 28,535,307 |
| 17 Feb 2014 | CNY | 7.49 | 7.53 | 7.36 | 7.5 | 7.5 | +0.07 (+0.94%) | 14,274,472 |
| 14 Feb 2014 | CNY | 7.1 | 7.43 | 7.1 | 7.43 | 7.43 | +0.3 (+4.21%) | 18,496,371 |
| 13 Feb 2014 | CNY | 7.24 | 7.29 | 7.11 | 7.13 | 7.13 | -0.12 (-1.66%) | 11,261,245 |
| 12 Feb 2014 | CNY | 7.15 | 7.28 | 7.13 | 7.25 | 7.25 | +0.11 (+1.54%) | 12,814,648 |
| 11 Feb 2014 | CNY | 7.1 | 7.21 | 7.05 | 7.14 | 7.14 | +0.04 (+0.56%) | 12,129,297 |
| 10 Feb 2014 | CNY | 6.83 | 7.12 | 6.8 | 7.1 | 7.1 | +0.26 (+3.80%) | 11,533,565 |
| 7 Feb 2014 | CNY | 6.75 | 6.85 | 6.69 | 6.84 | 6.84 | +0.05 (+0.74%) | 7,021,760 |
| 30 Jan 2014 | CNY | 6.9 | 6.9 | 6.72 | 6.79 | 6.79 | -0.1 (-1.45%) | 5,358,333 |
| 29 Jan 2014 | CNY | 6.93 | 7 | 6.87 | 6.89 | 6.89 | -0.07 (-1.01%) | 6,287,864 |
