| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2014 | CNY | 3.627 | 3.6696 | 3.5058 | 3.5507 | 3.5507 | -0.085 (-2.34%) | 9,733,524 |
| 20 Feb 2014 | CNY | 3.6135 | 3.6921 | 3.5686 | 3.6359 | 3.6359 | +0.022 (+0.62%) | 15,394,569 |
| 19 Feb 2014 | CNY | 3.6786 | 3.6808 | 3.5955 | 3.6135 | 3.6135 | -0.045 (-1.23%) | 11,305,809 |
| 18 Feb 2014 | CNY | 3.6853 | 3.6853 | 3.6202 | 3.6584 | 3.6584 | -0.027 (-0.73%) | 11,590,271 |
| 17 Feb 2014 | CNY | 3.6472 | 3.6988 | 3.6292 | 3.6853 | 3.6853 | +0.045 (+1.23%) | 11,852,470 |
| 14 Feb 2014 | CNY | 3.5507 | 3.6449 | 3.5484 | 3.6404 | 3.6404 | +0.094 (+2.66%) | 10,971,587 |
| 13 Feb 2014 | CNY | 3.6561 | 3.701 | 3.5462 | 3.5462 | 3.5462 | -0.13 (-3.54%) | 12,651,063 |
| 12 Feb 2014 | CNY | 3.6472 | 3.7257 | 3.6427 | 3.6763 | 3.6763 | +0.009 (+0.24%) | 12,879,515 |
| 11 Feb 2014 | CNY | 3.7033 | 3.7482 | 3.6517 | 3.6674 | 3.6674 | -0.058 (-1.56%) | 14,893,636 |
| 10 Feb 2014 | CNY | 3.7302 | 3.8133 | 3.6988 | 3.7257 | 3.7257 | -0.004 (-0.12%) | 22,403,960 |
| 7 Feb 2014 | CNY | 3.5686 | 3.7616 | 3.5237 | 3.7302 | 3.7302 | +0.141 (+3.94%) | 21,403,015 |
| 30 Jan 2014 | CNY | 3.4766 | 3.6337 | 3.4474 | 3.5888 | 3.5888 | +0.115 (+3.30%) | 18,020,165 |
| 29 Jan 2014 | CNY | 3.4452 | 3.4968 | 3.3913 | 3.4743 | 3.4743 | +0.166 (+5.02%) | 17,669,270 |
| 28 Jan 2014 | CNY | 3.2858 | 3.3419 | 3.2656 | 3.3083 | 3.3083 | +0.025 (+0.75%) | 5,409,388 |
| 27 Jan 2014 | CNY | 3.2566 | 3.3397 | 3.2544 | 3.2836 | 3.2836 | +0.002 (+0.07%) | 5,682,778 |
| 24 Jan 2014 | CNY | 3.2387 | 3.306 | 3.2252 | 3.2813 | 3.2813 | +0.04 (+1.25%) | 6,741,378 |
| 23 Jan 2014 | CNY | 3.2432 | 3.2634 | 3.2207 | 3.2409 | 3.2409 | 0.0 (0.0%) | 5,716,351 |
| 22 Jan 2014 | CNY | 3.1983 | 3.2477 | 3.1938 | 3.2409 | 3.2409 | +0.052 (+1.62%) | 8,118,663 |
| 21 Jan 2014 | CNY | 3.1758 | 3.2207 | 3.1601 | 3.1893 | 3.1893 | -0.002 (-0.07%) | 4,959,488 |
| 20 Jan 2014 | CNY | 3.1152 | 3.2005 | 3.1152 | 3.1916 | 3.1916 | +0.079 (+2.52%) | 6,271,847 |
| 17 Jan 2014 | CNY | 3.1624 | 3.1646 | 3.1063 | 3.113 | 3.113 | -0.061 (-1.91%) | 3,726,963 |
| 16 Jan 2014 | CNY | 3.1152 | 3.1983 | 3.1152 | 3.1736 | 3.1736 | +0.058 (+1.87%) | 7,310,864 |
| 15 Jan 2014 | CNY | 3.1018 | 3.131 | 3.0838 | 3.1152 | 3.1152 | +0.013 (+0.43%) | 3,399,104 |
| 14 Jan 2014 | CNY | 3.03 | 3.1018 | 3.0098 | 3.1018 | 3.1018 | +0.081 (+2.67%) | 3,000,544 |
| 13 Jan 2014 | CNY | 3.0412 | 3.0726 | 3.012 | 3.021 | 3.021 | -0.02 (-0.66%) | 3,152,019 |
| 10 Jan 2014 | CNY | 3.0816 | 3.1354 | 3.03 | 3.0412 | 3.0412 | -0.079 (-2.52%) | 5,307,522 |
| 9 Jan 2014 | CNY | 3.1287 | 3.1848 | 3.0928 | 3.1197 | 3.1197 | +0.007 (+0.22%) | 7,104,641 |
| 8 Jan 2014 | CNY | 3.1444 | 3.1826 | 3.0906 | 3.113 | 3.113 | -0.031 (-1.00%) | 6,076,949 |
| 7 Jan 2014 | CNY | 3.0748 | 3.1646 | 3.0524 | 3.1444 | 3.1444 | +0.063 (+2.04%) | 5,269,004 |
| 6 Jan 2014 | CNY | 3.2364 | 3.2499 | 3.0771 | 3.0816 | 3.0816 | -0.157 (-4.85%) | 7,991,248 |
