| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2014 | CNY | 7.7529 | 7.7882 | 7.7059 | 7.7177 | 7.7177 | -0.041 (-0.53%) | 2,168,569 |
| 17 Mar 2014 | CNY | 7.5706 | 7.7647 | 7.5 | 7.7588 | 7.7588 | -0.112 (-1.42%) | 3,032,075 |
| 14 Mar 2014 | CNY | 7.8765 | 7.9294 | 7.7647 | 7.8706 | 7.8706 | +0.006 (+0.08%) | 1,384,400 |
| 13 Mar 2014 | CNY | 7.7353 | 7.8706 | 7.7059 | 7.8647 | 7.8647 | +0.141 (+1.83%) | 1,423,299 |
| 12 Mar 2014 | CNY | 7.7706 | 7.8529 | 7.5294 | 7.7235 | 7.7235 | -0.076 (-0.98%) | 1,541,723 |
| 11 Mar 2014 | CNY | 7.7059 | 7.8412 | 7.6941 | 7.8 | 7.8 | +0.088 (+1.14%) | 1,920,294 |
| 10 Mar 2014 | CNY | 8.2177 | 8.2177 | 7.7118 | 7.7118 | 7.7118 | -0.506 (-6.16%) | 2,858,402 |
| 7 Mar 2014 | CNY | 8.2118 | 8.3235 | 8.1647 | 8.2177 | 8.2177 | -0.053 (-0.64%) | 2,074,130 |
| 6 Mar 2014 | CNY | 8.3294 | 8.3882 | 8.1765 | 8.2706 | 8.2706 | -0.106 (-1.26%) | 2,468,384 |
| 5 Mar 2014 | CNY | 8.4235 | 8.4471 | 8.3412 | 8.3765 | 8.3765 | -0.041 (-0.49%) | 2,024,247 |
| 4 Mar 2014 | CNY | 8.3412 | 8.4529 | 8.2941 | 8.4177 | 8.4177 | +0.047 (+0.56%) | 1,926,069 |
| 3 Mar 2014 | CNY | 8.2941 | 8.4588 | 8.1882 | 8.3706 | 8.3706 | +0.147 (+1.79%) | 2,442,845 |
| 28 Feb 2014 | CNY | 8.2471 | 8.2941 | 8.0294 | 8.2235 | 8.2235 | -0.012 (-0.14%) | 2,393,938 |
| 27 Feb 2014 | CNY | 8.3941 | 8.4529 | 8.1824 | 8.2353 | 8.2353 | -0.106 (-1.27%) | 2,568,880 |
| 26 Feb 2014 | CNY | 8.1765 | 8.3471 | 8.0647 | 8.3412 | 8.3412 | +0.153 (+1.87%) | 2,443,068 |
| 25 Feb 2014 | CNY | 8.5529 | 8.7059 | 8.0941 | 8.1882 | 8.1882 | -0.312 (-3.67%) | 4,549,750 |
| 24 Feb 2014 | CNY | 8.7294 | 8.7294 | 8.3941 | 8.5 | 8.5 | -0.229 (-2.63%) | 4,403,860 |
| 21 Feb 2014 | CNY | 8.9 | 9.1118 | 8.6647 | 8.7294 | 8.7294 | -0.2 (-2.24%) | 4,884,086 |
| 20 Feb 2014 | CNY | 8.7765 | 8.9294 | 8.5 | 8.9294 | 8.9294 | +0.188 (+2.15%) | 4,733,515 |
| 19 Feb 2014 | CNY | 8.8471 | 8.9118 | 8.6941 | 8.7412 | 8.7412 | -0.1 (-1.13%) | 3,240,910 |
| 18 Feb 2014 | CNY | 8.9706 | 8.9706 | 8.7118 | 8.8412 | 8.8412 | -0.094 (-1.05%) | 4,598,103 |
| 17 Feb 2014 | CNY | 8.8706 | 8.9882 | 8.7647 | 8.9353 | 8.9353 | +0.118 (+1.33%) | 6,009,323 |
| 14 Feb 2014 | CNY | 8.4941 | 8.8235 | 8.4588 | 8.8177 | 8.8177 | +0.306 (+3.59%) | 4,855,371 |
| 13 Feb 2014 | CNY | 8.7529 | 8.8118 | 8.4824 | 8.5118 | 8.5118 | -0.241 (-2.75%) | 3,581,082 |
| 12 Feb 2014 | CNY | 8.6471 | 8.8118 | 8.5353 | 8.7529 | 8.7529 | +0.112 (+1.29%) | 3,671,252 |
| 11 Feb 2014 | CNY | 8.6235 | 8.7235 | 8.3588 | 8.6412 | 8.6412 | +0.024 (+0.27%) | 4,476,530 |
| 10 Feb 2014 | CNY | 8.3235 | 8.7059 | 8.2765 | 8.6177 | 8.6177 | +0.377 (+4.57%) | 5,021,633 |
| 7 Feb 2014 | CNY | 8.0824 | 8.2412 | 8 | 8.2412 | 8.2412 | +0.182 (+2.26%) | 1,613,328 |
| 30 Jan 2014 | CNY | 8.1706 | 8.1706 | 8.0294 | 8.0588 | 8.0588 | -0.118 (-1.44%) | 1,165,462 |
| 29 Jan 2014 | CNY | 8 | 8.1765 | 8 | 8.1765 | 8.1765 | +0.176 (+2.21%) | 1,846,638 |
