| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2014 | CNY | 5.425 | 5.5 | 5.25 | 5.5 | 5.5 | +0.045 (+0.82%) | 2,621,774 |
| 25 Feb 2014 | CNY | 5.81 | 5.91 | 5.455 | 5.455 | 5.455 | -0.41 (-6.99%) | 4,454,838 |
| 24 Feb 2014 | CNY | 5.705 | 5.865 | 5.64 | 5.865 | 5.865 | +0.175 (+3.08%) | 3,093,478 |
| 21 Feb 2014 | CNY | 5.845 | 5.91 | 5.625 | 5.69 | 5.69 | -0.21 (-3.56%) | 3,836,732 |
| 20 Feb 2014 | CNY | 6.135 | 6.15 | 5.795 | 5.9 | 5.9 | -0.235 (-3.83%) | 6,122,740 |
| 19 Feb 2014 | CNY | 5.95 | 6.18 | 5.88 | 6.135 | 6.135 | +0.175 (+2.94%) | 9,103,808 |
| 18 Feb 2014 | CNY | 5.77 | 5.96 | 5.745 | 5.96 | 5.96 | +0.16 (+2.76%) | 10,527,488 |
| 17 Feb 2014 | CNY | 5.71 | 5.875 | 5.71 | 5.8 | 5.8 | +0.065 (+1.13%) | 7,057,548 |
| 14 Feb 2014 | CNY | 5.84 | 5.84 | 5.645 | 5.735 | 5.735 | +0.075 (+1.33%) | 6,187,114 |
| 13 Feb 2014 | CNY | 5.65 | 5.83 | 5.575 | 5.66 | 5.66 | -0.04 (-0.70%) | 9,397,052 |
| 12 Feb 2014 | CNY | 5.51 | 5.75 | 5.455 | 5.7 | 5.7 | +0.19 (+3.45%) | 10,675,846 |
| 11 Feb 2014 | CNY | 5.455 | 5.56 | 5.35 | 5.51 | 5.51 | +0.055 (+1.01%) | 9,260,446 |
| 10 Feb 2014 | CNY | 5.525 | 5.59 | 5.35 | 5.455 | 5.455 | +0.01 (+0.18%) | 8,473,226 |
| 7 Feb 2014 | CNY | 5.355 | 5.5 | 5.27 | 5.445 | 5.445 | +0.05 (+0.93%) | 6,801,916 |
| 30 Jan 2014 | CNY | 5.225 | 5.45 | 5.155 | 5.395 | 5.395 | +0.11 (+2.08%) | 10,079,530 |
| 29 Jan 2014 | CNY | 5.075 | 5.32 | 5.005 | 5.285 | 5.285 | +0.175 (+3.42%) | 19,371,972 |
| 28 Jan 2014 | CNY | 5.225 | 5.23 | 5 | 5.11 | 5.11 | +0.01 (+0.20%) | 9,124,302 |
| 27 Jan 2014 | CNY | 5 | 5.145 | 4.955 | 5.1 | 5.1 | +0.095 (+1.90%) | 6,854,050 |
| 24 Jan 2014 | CNY | 4.835 | 5.09 | 4.78 | 5.005 | 5.005 | +0.175 (+3.62%) | 6,738,146 |
| 23 Jan 2014 | CNY | 4.805 | 4.875 | 4.74 | 4.83 | 4.83 | +0.03 (+0.63%) | 2,750,556 |
| 22 Jan 2014 | CNY | 4.76 | 4.82 | 4.74 | 4.8 | 4.8 | +0.06 (+1.27%) | 2,916,182 |
| 21 Jan 2014 | CNY | 4.675 | 4.745 | 4.675 | 4.74 | 4.74 | +0.065 (+1.39%) | 2,077,274 |
| 20 Jan 2014 | CNY | 4.675 | 4.715 | 4.65 | 4.675 | 4.675 | 0.0 (0.0%) | 1,800,642 |
| 17 Jan 2014 | CNY | 4.74 | 4.77 | 4.655 | 4.675 | 4.675 | -0.08 (-1.68%) | 2,219,202 |
| 16 Jan 2014 | CNY | 4.77 | 4.865 | 4.745 | 4.755 | 4.755 | -0.015 (-0.31%) | 3,174,470 |
| 15 Jan 2014 | CNY | 4.755 | 4.815 | 4.715 | 4.77 | 4.77 | +0.02 (+0.42%) | 3,008,138 |
| 14 Jan 2014 | CNY | 4.73 | 4.785 | 4.68 | 4.75 | 4.75 | +0.045 (+0.96%) | 3,324,108 |
| 13 Jan 2014 | CNY | 4.65 | 4.74 | 4.635 | 4.705 | 4.705 | +0.04 (+0.86%) | 1,475,278 |
| 10 Jan 2014 | CNY | 4.755 | 4.79 | 4.625 | 4.665 | 4.665 | -0.09 (-1.89%) | 2,891,410 |
| 9 Jan 2014 | CNY | 4.765 | 4.86 | 4.68 | 4.755 | 4.755 | -0.01 (-0.21%) | 3,561,592 |
