| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2014 | CNY | 5.1361 | 5.1598 | 4.9704 | 5.0769 | 5.0769 | -0.065 (-1.27%) | 3,663,818 |
| 11 Mar 2014 | CNY | 5.0888 | 5.1716 | 5.0178 | 5.142 | 5.142 | +0.053 (+1.05%) | 2,766,545 |
| 10 Mar 2014 | CNY | 5.1953 | 5.2959 | 5.0355 | 5.0888 | 5.0888 | -0.166 (-3.15%) | 5,610,304 |
| 7 Mar 2014 | CNY | 5.4142 | 5.4142 | 5.2426 | 5.2544 | 5.2544 | -0.16 (-2.95%) | 5,406,122 |
| 6 Mar 2014 | CNY | 5.4142 | 5.4675 | 5.355 | 5.4142 | 5.4142 | 0.0 (0.0%) | 2,964,604 |
| 5 Mar 2014 | CNY | 5.5444 | 5.5621 | 5.4024 | 5.4142 | 5.4142 | -0.095 (-1.72%) | 4,223,380 |
| 4 Mar 2014 | CNY | 5.4734 | 5.5385 | 5.361 | 5.5089 | 5.5089 | +0.024 (+0.43%) | 5,638,169 |
| 3 Mar 2014 | CNY | 5.3018 | 5.4911 | 5.2899 | 5.4852 | 5.4852 | +0.172 (+3.23%) | 8,145,318 |
| 28 Feb 2014 | CNY | 5.1775 | 5.3432 | 5.1775 | 5.3136 | 5.3136 | +0.083 (+1.58%) | 4,008,906 |
| 27 Feb 2014 | CNY | 5.3254 | 5.3669 | 5.2249 | 5.2308 | 5.2308 | -0.006 (-0.11%) | 7,863,132 |
| 26 Feb 2014 | CNY | 5.1065 | 5.361 | 5.1065 | 5.2367 | 5.2367 | +0.101 (+1.96%) | 9,440,105 |
| 25 Feb 2014 | CNY | 5.2722 | 5.3018 | 5.1124 | 5.1361 | 5.1361 | -0.136 (-2.58%) | 6,323,844 |
| 24 Feb 2014 | CNY | 5.3728 | 5.3728 | 5.1479 | 5.2722 | 5.2722 | -0.106 (-1.98%) | 8,175,807 |
| 21 Feb 2014 | CNY | 5.4556 | 5.4793 | 5.3254 | 5.3787 | 5.3787 | -0.071 (-1.30%) | 6,288,478 |
| 20 Feb 2014 | CNY | 5.6095 | 5.6391 | 5.4142 | 5.4497 | 5.4497 | -0.16 (-2.85%) | 8,867,514 |
| 19 Feb 2014 | CNY | 5.716 | 5.7633 | 5.5621 | 5.6095 | 5.6095 | -0.118 (-2.07%) | 8,815,499 |
| 18 Feb 2014 | CNY | 5.6391 | 5.7988 | 5.6154 | 5.7278 | 5.7278 | +0.089 (+1.57%) | 11,479,789 |
| 17 Feb 2014 | CNY | 5.6213 | 5.6627 | 5.574 | 5.6391 | 5.6391 | +0.03 (+0.53%) | 7,316,915 |
| 14 Feb 2014 | CNY | 5.5681 | 5.7101 | 5.5681 | 5.6095 | 5.6095 | +0.041 (+0.74%) | 5,485,951 |
| 13 Feb 2014 | CNY | 5.6036 | 5.7219 | 5.503 | 5.5681 | 5.5681 | -0.065 (-1.15%) | 10,888,333 |
| 12 Feb 2014 | CNY | 5.503 | 5.645 | 5.3905 | 5.6331 | 5.6331 | +0.16 (+2.92%) | 10,820,882 |
| 11 Feb 2014 | CNY | 5.2663 | 5.5325 | 5.2663 | 5.4734 | 5.4734 | +0.172 (+3.24%) | 11,825,981 |
| 10 Feb 2014 | CNY | 5.1479 | 5.3491 | 5.1006 | 5.3018 | 5.3018 | +0.183 (+3.59%) | 10,267,306 |
| 7 Feb 2014 | CNY | 5.0533 | 5.1243 | 5 | 5.1183 | 5.1183 | +0.077 (+1.53%) | 5,278,715 |
| 30 Jan 2014 | CNY | 5.0592 | 5.1183 | 4.9645 | 5.0414 | 5.0414 | -0.077 (-1.50%) | 4,341,410 |
| 29 Jan 2014 | CNY | 5.071 | 5.1361 | 5.0296 | 5.1183 | 5.1183 | +0.059 (+1.17%) | 3,992,023 |
| 28 Jan 2014 | CNY | 5.2367 | 5.2604 | 4.9645 | 5.0592 | 5.0592 | -0.201 (-3.82%) | 8,228,544 |
| 27 Jan 2014 | CNY | 5.3254 | 5.3254 | 5.2071 | 5.2604 | 5.2604 | -0.077 (-1.44%) | 3,428,565 |
| 24 Jan 2014 | CNY | 5.2663 | 5.361 | 5.2367 | 5.3373 | 5.3373 | +0.083 (+1.58%) | 4,389,132 |
| 23 Jan 2014 | CNY | 5.284 | 5.3018 | 5.1894 | 5.2544 | 5.2544 | +0.035 (+0.68%) | 3,661,048 |
