| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2014 | CNY | 7.6308 | 7.9846 | 7.6154 | 7.8205 | 7.8205 | +0.118 (+1.53%) | 12,813,442 |
| 18 Mar 2014 | CNY | 7.7795 | 7.9231 | 7.6 | 7.7026 | 7.7026 | -0.221 (-2.78%) | 17,339,862 |
| 17 Mar 2014 | CNY | 7.1026 | 8.241 | 7.1026 | 7.9231 | 7.9231 | +0.144 (+1.85%) | 43,083,005 |
| 7 Mar 2014 | CNY | 8.0103 | 8.2 | 7.7436 | 7.7795 | 7.7795 | -0.195 (-2.44%) | 17,377,407 |
| 6 Mar 2014 | CNY | 7.4923 | 8.1795 | 7.2821 | 7.9744 | 7.9744 | +0.538 (+7.24%) | 30,395,966 |
| 5 Mar 2014 | CNY | 7.4256 | 7.8462 | 7.2821 | 7.4359 | 7.4359 | -0.103 (-1.36%) | 34,280,688 |
| 4 Mar 2014 | CNY | 7.2821 | 7.6872 | 7.1026 | 7.5385 | 7.5385 | +0.374 (+5.23%) | 42,420,116 |
| 3 Mar 2014 | CNY | 6.6615 | 7.1641 | 6.6513 | 7.1641 | 7.1641 | +0.651 (+10.00%) | 49,896,157 |
| 28 Feb 2014 | CNY | 6.2718 | 6.6051 | 6.1795 | 6.5128 | 6.5128 | +0.359 (+5.83%) | 40,589,103 |
| 27 Feb 2014 | CNY | 6.4923 | 6.718 | 5.9897 | 6.1539 | 6.1539 | -0.005 (-0.08%) | 58,656,725 |
| 26 Feb 2014 | CNY | 5.641 | 6.2154 | 5.5128 | 6.159 | 6.159 | +0.508 (+8.98%) | 25,810,913 |
| 25 Feb 2014 | CNY | 6.1077 | 6.2308 | 5.5385 | 5.6513 | 5.6513 | -0.426 (-7.00%) | 20,163,530 |
| 24 Feb 2014 | CNY | 5.9795 | 6.0923 | 5.9436 | 6.0769 | 6.0769 | +0.056 (+0.94%) | 10,398,648 |
| 21 Feb 2014 | CNY | 5.959 | 6.0564 | 5.9026 | 6.0205 | 6.0205 | +0.041 (+0.69%) | 9,020,191 |
| 20 Feb 2014 | CNY | 6.1744 | 6.1795 | 5.9436 | 5.9795 | 5.9795 | -0.149 (-2.43%) | 13,700,313 |
| 19 Feb 2014 | CNY | 6.2256 | 6.3692 | 6.0513 | 6.1282 | 6.1282 | -0.061 (-0.99%) | 20,398,809 |
| 18 Feb 2014 | CNY | 6.0769 | 6.2564 | 5.9846 | 6.1897 | 6.1897 | +0.108 (+1.77%) | 29,800,871 |
| 17 Feb 2014 | CNY | 5.7026 | 6.2154 | 5.7026 | 6.0821 | 6.0821 | +0.4 (+7.04%) | 27,709,154 |
| 14 Feb 2014 | CNY | 5.5949 | 5.6872 | 5.5539 | 5.6821 | 5.6821 | +0.113 (+2.03%) | 10,439,406 |
| 13 Feb 2014 | CNY | 5.8103 | 5.8103 | 5.5692 | 5.5692 | 5.5692 | -0.251 (-4.32%) | 14,734,328 |
| 12 Feb 2014 | CNY | 5.7077 | 5.8564 | 5.6821 | 5.8205 | 5.8205 | +0.118 (+2.07%) | 11,187,781 |
| 11 Feb 2014 | CNY | 5.8615 | 5.8667 | 5.641 | 5.7026 | 5.7026 | -0.138 (-2.37%) | 15,934,846 |
| 10 Feb 2014 | CNY | 5.7846 | 5.8974 | 5.7641 | 5.841 | 5.841 | +0.077 (+1.33%) | 15,436,902 |
| 7 Feb 2014 | CNY | 5.5641 | 5.7897 | 5.518 | 5.7641 | 5.7641 | +0.123 (+2.18%) | 11,856,347 |
| 30 Jan 2014 | CNY | 5.6462 | 5.6872 | 5.559 | 5.641 | 5.641 | -0.031 (-0.54%) | 6,971,487 |
| 29 Jan 2014 | CNY | 5.6154 | 5.6923 | 5.5539 | 5.6718 | 5.6718 | +0.056 (+1.00%) | 12,270,271 |
| 28 Jan 2014 | CNY | 5.3846 | 5.6923 | 5.3846 | 5.6154 | 5.6154 | +0.236 (+4.39%) | 20,202,776 |
| 27 Jan 2014 | CNY | 5.4359 | 5.4769 | 5.359 | 5.3795 | 5.3795 | -0.087 (-1.60%) | 7,652,977 |
| 24 Jan 2014 | CNY | 5.4103 | 5.4923 | 5.3795 | 5.4667 | 5.4667 | +0.056 (+1.04%) | 11,370,697 |
| 23 Jan 2014 | CNY | 5.3795 | 5.4256 | 5.3487 | 5.4103 | 5.4103 | +0.021 (+0.38%) | 7,979,372 |
