| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2014 | CNY | 5.05 | 5.14 | 5.005 | 5.11 | 5.11 | +0.03 (+0.59%) | 5,188,088 |
| 3 Mar 2014 | CNY | 4.91 | 5.13 | 4.87 | 5.08 | 5.08 | +0.155 (+3.15%) | 6,154,562 |
| 28 Feb 2014 | CNY | 4.825 | 4.93 | 4.785 | 4.925 | 4.925 | +0.09 (+1.86%) | 2,948,492 |
| 27 Feb 2014 | CNY | 4.935 | 4.965 | 4.75 | 4.835 | 4.835 | -0.055 (-1.12%) | 4,475,734 |
| 26 Feb 2014 | CNY | 4.885 | 4.9 | 4.76 | 4.89 | 4.89 | -0.005 (-0.10%) | 4,645,456 |
| 25 Feb 2014 | CNY | 5.07 | 5.135 | 4.88 | 4.895 | 4.895 | -0.155 (-3.07%) | 7,288,042 |
| 24 Feb 2014 | CNY | 4.935 | 5.05 | 4.89 | 5.05 | 5.05 | +0.105 (+2.12%) | 4,221,290 |
| 21 Feb 2014 | CNY | 5.015 | 5.055 | 4.885 | 4.945 | 4.945 | -0.095 (-1.88%) | 6,241,452 |
| 20 Feb 2014 | CNY | 5.12 | 5.19 | 5.04 | 5.04 | 5.04 | -0.04 (-0.79%) | 9,215,566 |
| 19 Feb 2014 | CNY | 5.065 | 5.115 | 5.055 | 5.08 | 5.08 | -0.015 (-0.29%) | 6,377,888 |
| 18 Feb 2014 | CNY | 5.03 | 5.125 | 4.99 | 5.095 | 5.095 | +0.07 (+1.39%) | 9,276,080 |
| 17 Feb 2014 | CNY | 4.965 | 5.03 | 4.94 | 5.025 | 5.025 | +0.075 (+1.52%) | 8,552,694 |
| 14 Feb 2014 | CNY | 4.895 | 4.97 | 4.855 | 4.95 | 4.95 | +0.075 (+1.54%) | 7,562,162 |
| 13 Feb 2014 | CNY | 4.91 | 4.96 | 4.875 | 4.875 | 4.875 | -0.03 (-0.61%) | 8,504,322 |
| 12 Feb 2014 | CNY | 4.885 | 4.915 | 4.87 | 4.905 | 4.905 | +0.03 (+0.62%) | 7,501,804 |
| 11 Feb 2014 | CNY | 4.87 | 4.91 | 4.845 | 4.875 | 4.875 | +0.005 (+0.10%) | 5,588,708 |
| 10 Feb 2014 | CNY | 4.745 | 4.875 | 4.745 | 4.87 | 4.87 | +0.115 (+2.42%) | 6,126,896 |
| 7 Feb 2014 | CNY | 4.665 | 4.76 | 4.64 | 4.755 | 4.755 | +0.035 (+0.74%) | 2,768,112 |
| 30 Jan 2014 | CNY | 4.755 | 4.765 | 4.71 | 4.72 | 4.72 | -0.05 (-1.05%) | 1,965,398 |
| 29 Jan 2014 | CNY | 4.75 | 4.785 | 4.74 | 4.77 | 4.77 | +0.02 (+0.42%) | 2,967,450 |
| 28 Jan 2014 | CNY | 4.745 | 4.8 | 4.72 | 4.75 | 4.75 | -0.005 (-0.11%) | 1,738,938 |
| 27 Jan 2014 | CNY | 4.765 | 4.82 | 4.755 | 4.755 | 4.755 | 0.0 (0.0%) | 4,114,160 |
| 24 Jan 2014 | CNY | 4.68 | 4.77 | 4.645 | 4.755 | 4.755 | +0.05 (+1.06%) | 4,084,326 |
| 23 Jan 2014 | CNY | 4.69 | 4.745 | 4.675 | 4.705 | 4.705 | +0.005 (+0.11%) | 2,591,330 |
| 22 Jan 2014 | CNY | 4.585 | 4.7 | 4.505 | 4.7 | 4.7 | +0.125 (+2.73%) | 3,332,510 |
| 21 Jan 2014 | CNY | 4.46 | 4.61 | 4.46 | 4.575 | 4.575 | +0.04 (+0.88%) | 2,984,202 |
| 20 Jan 2014 | CNY | 4.59 | 4.625 | 4.51 | 4.535 | 4.535 | -0.06 (-1.31%) | 2,521,302 |
| 17 Jan 2014 | CNY | 4.69 | 4.69 | 4.575 | 4.595 | 4.595 | -0.08 (-1.71%) | 4,082,398 |
| 16 Jan 2014 | CNY | 4.66 | 4.71 | 4.615 | 4.675 | 4.675 | +0.015 (+0.32%) | 2,074,180 |
| 15 Jan 2014 | CNY | 4.63 | 4.68 | 4.615 | 4.66 | 4.66 | +0.01 (+0.22%) | 2,254,642 |
