| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2014 | CNY | 2.4533 | 2.5033 | 2.4 | 2.48 | 2.48 | +0.043 (+1.78%) | 46,308,945 |
| 28 Feb 2014 | CNY | 2.3367 | 2.4633 | 2.3367 | 2.4367 | 2.4367 | 0.0 (0.0%) | 23,194,965 |
| 27 Feb 2014 | CNY | 2.4233 | 2.48 | 2.3867 | 2.4367 | 2.4367 | +0.047 (+1.95%) | 29,212,299 |
| 26 Feb 2014 | CNY | 2.3633 | 2.4033 | 2.3233 | 2.39 | 2.39 | +0.033 (+1.41%) | 13,855,287 |
| 25 Feb 2014 | CNY | 2.4533 | 2.4567 | 2.3333 | 2.3567 | 2.3567 | -0.08 (-3.28%) | 16,826,337 |
| 24 Feb 2014 | CNY | 2.3767 | 2.47 | 2.3333 | 2.4367 | 2.4367 | +0.057 (+2.38%) | 21,194,115 |
| 21 Feb 2014 | CNY | 2.38 | 2.4 | 2.36 | 2.38 | 2.38 | 0.0 (0.0%) | 7,894,257 |
| 20 Feb 2014 | CNY | 2.4633 | 2.4633 | 2.3767 | 2.38 | 2.38 | -0.07 (-2.86%) | 12,249,777 |
| 19 Feb 2014 | CNY | 2.47 | 2.5233 | 2.4333 | 2.45 | 2.45 | -0.02 (-0.81%) | 14,547,318 |
| 18 Feb 2014 | CNY | 2.43 | 2.5067 | 2.3967 | 2.47 | 2.47 | +0.03 (+1.23%) | 19,926,870 |
| 17 Feb 2014 | CNY | 2.4267 | 2.4767 | 2.41 | 2.44 | 2.44 | +0.023 (+0.96%) | 14,088,357 |
| 14 Feb 2014 | CNY | 2.3767 | 2.42 | 2.37 | 2.4167 | 2.4167 | +0.04 (+1.68%) | 12,534,612 |
| 13 Feb 2014 | CNY | 2.3833 | 2.42 | 2.3467 | 2.3767 | 2.3767 | -0.007 (-0.28%) | 13,496,373 |
| 12 Feb 2014 | CNY | 2.3767 | 2.4067 | 2.3767 | 2.3833 | 2.3833 | -0.007 (-0.28%) | 13,351,218 |
| 11 Feb 2014 | CNY | 2.4167 | 2.44 | 2.3733 | 2.39 | 2.39 | -0.027 (-1.10%) | 14,130,657 |
| 10 Feb 2014 | CNY | 2.36 | 2.4533 | 2.3467 | 2.4167 | 2.4167 | +0.063 (+2.69%) | 19,703,079 |
| 7 Feb 2014 | CNY | 2.3 | 2.39 | 2.2833 | 2.3533 | 2.3533 | +0.033 (+1.44%) | 7,783,242 |
| 30 Jan 2014 | CNY | 2.3167 | 2.3333 | 2.2833 | 2.32 | 2.32 | +0.007 (+0.29%) | 9,076,824 |
| 29 Jan 2014 | CNY | 2.2633 | 2.3267 | 2.2633 | 2.3133 | 2.3133 | +0.04 (+1.76%) | 9,496,104 |
| 28 Jan 2014 | CNY | 2.2833 | 2.3233 | 2.2667 | 2.2733 | 2.2733 | -0.02 (-0.87%) | 8,887,284 |
| 27 Jan 2014 | CNY | 2.2367 | 2.3067 | 2.2333 | 2.2933 | 2.2933 | +0.043 (+1.92%) | 12,677,364 |
| 24 Jan 2014 | CNY | 2.2467 | 2.26 | 2.22 | 2.25 | 2.25 | +0.01 (+0.45%) | 7,685,775 |
| 23 Jan 2014 | CNY | 2.2233 | 2.2567 | 2.2033 | 2.24 | 2.24 | +0.023 (+1.05%) | 8,524,272 |
| 22 Jan 2014 | CNY | 2.16 | 2.2233 | 2.16 | 2.2167 | 2.2167 | +0.05 (+2.31%) | 9,417,003 |
| 21 Jan 2014 | CNY | 2.14 | 2.1833 | 2.13 | 2.1667 | 2.1667 | +0.037 (+1.72%) | 7,376,892 |
| 20 Jan 2014 | CNY | 2.1267 | 2.16 | 2.1033 | 2.13 | 2.13 | 0.0 (0.0%) | 6,884,985 |
| 17 Jan 2014 | CNY | 2.2033 | 2.2033 | 2.13 | 2.13 | 2.13 | -0.077 (-3.48%) | 10,874,859 |
| 16 Jan 2014 | CNY | 2.22 | 2.24 | 2.2067 | 2.2067 | 2.2067 | -0.013 (-0.60%) | 7,262,598 |
| 15 Jan 2014 | CNY | 2.1867 | 2.22 | 2.18 | 2.22 | 2.22 | +0.013 (+0.60%) | 10,253,301 |
| 14 Jan 2014 | CNY | 2.2533 | 2.2567 | 2.1367 | 2.2067 | 2.2067 | -0.027 (-1.19%) | 24,088,170 |
