| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2014 | CNY | 5.251 | 5.4068 | 5.251 | 5.3076 | 5.3076 | +0.066 (+1.26%) | 5,869,753 |
| 21 Mar 2014 | CNY | 5.0668 | 5.2793 | 5.0149 | 5.2415 | 5.2415 | +0.142 (+2.78%) | 5,008,634 |
| 20 Mar 2014 | CNY | 5.2415 | 5.3312 | 5.0999 | 5.0999 | 5.0999 | -0.26 (-4.85%) | 5,835,888 |
| 19 Mar 2014 | CNY | 5.2887 | 5.5485 | 5.2887 | 5.3596 | 5.3596 | +0.165 (+3.18%) | 9,454,484 |
| 18 Mar 2014 | CNY | 5.2415 | 5.2887 | 5.1707 | 5.1943 | 5.1943 | -0.052 (-0.99%) | 4,205,592 |
| 17 Mar 2014 | CNY | 5.0385 | 5.2604 | 5.0101 | 5.2462 | 5.2462 | +0.198 (+3.93%) | 6,668,947 |
| 14 Mar 2014 | CNY | 5.0763 | 5.1188 | 4.9818 | 5.0479 | 5.0479 | -0.038 (-0.74%) | 3,301,988 |
| 13 Mar 2014 | CNY | 4.9865 | 5.0857 | 4.9629 | 5.0857 | 5.0857 | +0.085 (+1.70%) | 4,071,045 |
| 12 Mar 2014 | CNY | 5.0385 | 5.081 | 4.9157 | 5.0007 | 5.0007 | -0.061 (-1.21%) | 5,666,152 |
| 11 Mar 2014 | CNY | 5.114 | 5.2037 | 4.9818 | 5.0621 | 5.0621 | -0.061 (-1.20%) | 5,742,496 |
| 10 Mar 2014 | CNY | 5.3501 | 5.3832 | 5.1093 | 5.1235 | 5.1235 | -0.34 (-6.22%) | 9,350,965 |
| 7 Mar 2014 | CNY | 5.5296 | 5.6193 | 5.4304 | 5.4635 | 5.4635 | -0.099 (-1.78%) | 9,110,410 |
| 6 Mar 2014 | CNY | 5.6146 | 5.6146 | 5.4304 | 5.5626 | 5.5626 | -0.052 (-0.93%) | 7,573,475 |
| 5 Mar 2014 | CNY | 5.6901 | 5.794 | 5.5815 | 5.6146 | 5.6146 | -0.075 (-1.33%) | 10,144,791 |
| 4 Mar 2014 | CNY | 5.7846 | 5.846 | 5.6382 | 5.6901 | 5.6901 | -0.189 (-3.21%) | 11,164,100 |
| 3 Mar 2014 | CNY | 5.7326 | 5.879 | 5.5957 | 5.879 | 5.879 | +0.184 (+3.23%) | 19,707,097 |
| 28 Feb 2014 | CNY | 5.4399 | 5.7373 | 5.3785 | 5.6948 | 5.6948 | +0.241 (+4.42%) | 17,126,329 |
| 27 Feb 2014 | CNY | 5.3029 | 5.5012 | 5.2651 | 5.454 | 5.454 | +0.312 (+6.06%) | 14,577,753 |
| 26 Feb 2014 | CNY | 5.2179 | 5.2179 | 4.9724 | 5.1424 | 5.1424 | -0.128 (-2.42%) | 8,494,967 |
| 25 Feb 2014 | CNY | 5.454 | 5.6807 | 5.251 | 5.2699 | 5.2699 | -0.146 (-2.70%) | 15,413,359 |
| 24 Feb 2014 | CNY | 5.3265 | 5.4304 | 5.2887 | 5.4162 | 5.4162 | +0.047 (+0.88%) | 4,496,850 |
| 21 Feb 2014 | CNY | 5.336 | 5.4304 | 5.2699 | 5.369 | 5.369 | +0.047 (+0.89%) | 6,677,412 |
| 20 Feb 2014 | CNY | 5.454 | 5.5249 | 5.3124 | 5.3218 | 5.3218 | -0.132 (-2.42%) | 6,849,683 |
| 19 Feb 2014 | CNY | 5.5296 | 5.591 | 5.421 | 5.454 | 5.454 | -0.132 (-2.37%) | 10,661,695 |
| 18 Feb 2014 | CNY | 5.6335 | 5.7987 | 5.5815 | 5.5862 | 5.5862 | -0.014 (-0.25%) | 18,495,142 |
| 17 Feb 2014 | CNY | 5.4304 | 5.6098 | 5.4304 | 5.6004 | 5.6004 | +0.189 (+3.49%) | 11,920,904 |
| 14 Feb 2014 | CNY | 5.2415 | 5.4115 | 5.2415 | 5.4115 | 5.4115 | +0.118 (+2.23%) | 8,665,057 |
| 13 Feb 2014 | CNY | 5.5532 | 5.5532 | 5.2699 | 5.2935 | 5.2935 | -0.293 (-5.24%) | 11,678,973 |
| 12 Feb 2014 | CNY | 5.4635 | 5.5957 | 5.3407 | 5.5862 | 5.5862 | +0.123 (+2.25%) | 10,060,762 |
| 11 Feb 2014 | CNY | 5.5862 | 5.6476 | 5.4115 | 5.4635 | 5.4635 | -0.118 (-2.11%) | 11,298,650 |
