| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2014 | CNY | 6.076 | 6.176 | 6.056 | 6.08 | 6.08 | +0.04 (+0.66%) | 14,276,202 |
| 4 Mar 2014 | CNY | 6.124 | 6.152 | 5.98 | 6.04 | 6.04 | -0.116 (-1.88%) | 11,030,822 |
| 3 Mar 2014 | CNY | 6.24 | 6.24 | 6.092 | 6.156 | 6.156 | -0.084 (-1.35%) | 14,491,940 |
| 28 Feb 2014 | CNY | 6.168 | 6.244 | 6.08 | 6.24 | 6.24 | +0.108 (+1.76%) | 6,265,185 |
| 27 Feb 2014 | CNY | 6.412 | 6.412 | 6.108 | 6.132 | 6.132 | -0.188 (-2.97%) | 10,403,450 |
| 26 Feb 2014 | CNY | 6.4 | 6.416 | 6.196 | 6.32 | 6.32 | -0.152 (-2.35%) | 10,862,342 |
| 25 Feb 2014 | CNY | 6.4 | 6.472 | 6.224 | 6.472 | 6.472 | 0.0 (0.0%) | 19,494,820 |
| 24 Feb 2014 | CNY | 7.06 | 7.06 | 6.472 | 6.472 | 6.472 | -0.72 (-10.01%) | 29,732,720 |
| 21 Feb 2014 | CNY | 7.236 | 7.352 | 7.096 | 7.192 | 7.192 | -0.064 (-0.88%) | 5,657,872 |
| 20 Feb 2014 | CNY | 7.424 | 7.424 | 7.188 | 7.256 | 7.256 | -0.132 (-1.79%) | 7,997,765 |
| 19 Feb 2014 | CNY | 7.46 | 7.528 | 7.352 | 7.388 | 7.388 | -0.112 (-1.49%) | 8,264,585 |
| 18 Feb 2014 | CNY | 7.412 | 7.592 | 7.296 | 7.5 | 7.5 | +0.064 (+0.86%) | 15,813,685 |
| 17 Feb 2014 | CNY | 7.148 | 7.456 | 7.096 | 7.436 | 7.436 | +0.292 (+4.09%) | 19,730,915 |
| 14 Feb 2014 | CNY | 7.08 | 7.152 | 7.04 | 7.144 | 7.144 | +0.076 (+1.08%) | 8,554,080 |
| 13 Feb 2014 | CNY | 7.272 | 7.276 | 7.068 | 7.068 | 7.068 | -0.244 (-3.34%) | 10,222,205 |
| 12 Feb 2014 | CNY | 7.032 | 7.332 | 6.992 | 7.312 | 7.312 | +0.256 (+3.63%) | 15,248,800 |
| 11 Feb 2014 | CNY | 7.072 | 7.124 | 6.976 | 7.056 | 7.056 | -0.024 (-0.34%) | 9,104,717 |
| 10 Feb 2014 | CNY | 6.912 | 7.096 | 6.888 | 7.08 | 7.08 | +0.188 (+2.73%) | 14,266,967 |
| 7 Feb 2014 | CNY | 6.92 | 6.92 | 6.808 | 6.892 | 6.892 | -0.1 (-1.43%) | 10,327,032 |
| 30 Jan 2014 | CNY | 7.028 | 7.032 | 6.868 | 6.992 | 6.992 | -0.04 (-0.57%) | 3,211,255 |
| 29 Jan 2014 | CNY | 7.14 | 7.14 | 6.94 | 7.032 | 7.032 | -0.076 (-1.07%) | 4,033,855 |
| 28 Jan 2014 | CNY | 7.124 | 7.176 | 7.004 | 7.108 | 7.108 | -0.012 (-0.17%) | 5,168,817 |
| 27 Jan 2014 | CNY | 7.404 | 7.42 | 6.96 | 7.12 | 7.12 | -0.352 (-4.71%) | 17,352,465 |
| 24 Jan 2014 | CNY | 7.16 | 7.54 | 7.16 | 7.472 | 7.472 | +0.268 (+3.72%) | 13,361,637 |
| 23 Jan 2014 | CNY | 7.008 | 7.26 | 7.008 | 7.204 | 7.204 | +0.144 (+2.04%) | 14,686,332 |
| 22 Jan 2014 | CNY | 6.864 | 7.152 | 6.8 | 7.06 | 7.06 | +0.2 (+2.92%) | 11,903,625 |
| 21 Jan 2014 | CNY | 6.712 | 6.868 | 6.712 | 6.86 | 6.86 | +0.108 (+1.60%) | 3,528,707 |
| 20 Jan 2014 | CNY | 6.74 | 6.836 | 6.64 | 6.752 | 6.752 | -0.04 (-0.59%) | 3,230,215 |
| 17 Jan 2014 | CNY | 6.856 | 6.86 | 6.752 | 6.792 | 6.792 | -0.08 (-1.16%) | 4,092,152 |
| 16 Jan 2014 | CNY | 6.708 | 6.872 | 6.656 | 6.872 | 6.872 | +0.172 (+2.57%) | 5,872,182 |
