| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2014 | CNY | 4.62 | 4.7533 | 4.5867 | 4.7133 | 4.7133 | +0.1 (+2.17%) | 9,967,801 |
| 21 Feb 2014 | CNY | 4.74 | 4.78 | 4.5 | 4.6133 | 4.6133 | -0.167 (-3.49%) | 14,628,664 |
| 20 Feb 2014 | CNY | 4.88 | 4.9667 | 4.76 | 4.78 | 4.78 | -0.193 (-3.89%) | 15,800,671 |
| 19 Feb 2014 | CNY | 4.7267 | 4.9733 | 4.6133 | 4.9733 | 4.9733 | +0.227 (+4.77%) | 24,843,133 |
| 18 Feb 2014 | CNY | 5 | 5.0467 | 4.68 | 4.7467 | 4.7467 | -0.02 (-0.42%) | 38,882,256 |
| 17 Feb 2014 | CNY | 4.3467 | 4.7667 | 4.34 | 4.7667 | 4.7667 | +0.433 (+10.00%) | 14,871,514 |
| 14 Feb 2014 | CNY | 4.2067 | 4.3333 | 4.2067 | 4.3333 | 4.3333 | +0.133 (+3.17%) | 10,477,173 |
| 13 Feb 2014 | CNY | 4.3 | 4.44 | 4.2 | 4.2 | 4.2 | -0.133 (-3.08%) | 15,084,790 |
| 12 Feb 2014 | CNY | 4.1867 | 4.3667 | 4.1867 | 4.3333 | 4.3333 | +0.153 (+3.67%) | 12,908,434 |
| 11 Feb 2014 | CNY | 4.2133 | 4.2467 | 4.14 | 4.18 | 4.18 | -0.053 (-1.26%) | 8,808,798 |
| 10 Feb 2014 | CNY | 4.1733 | 4.28 | 4.1267 | 4.2333 | 4.2333 | +0.067 (+1.60%) | 11,548,617 |
| 7 Feb 2014 | CNY | 3.9267 | 4.2 | 3.9267 | 4.1667 | 4.1667 | +0.207 (+5.22%) | 10,546,156 |
| 30 Jan 2014 | CNY | 3.9733 | 4.0133 | 3.92 | 3.96 | 3.96 | -0.027 (-0.67%) | 2,970,679 |
| 29 Jan 2014 | CNY | 4 | 4.0267 | 3.9533 | 3.9867 | 3.9867 | +0.033 (+0.84%) | 4,136,580 |
| 28 Jan 2014 | CNY | 3.9867 | 4.0133 | 3.92 | 3.9533 | 3.9533 | -0.027 (-0.67%) | 3,213,048 |
| 27 Jan 2014 | CNY | 3.9133 | 4 | 3.9133 | 3.98 | 3.98 | +0.02 (+0.51%) | 5,241,255 |
| 24 Jan 2014 | CNY | 3.96 | 4.0067 | 3.9133 | 3.96 | 3.96 | -0.007 (-0.17%) | 5,415,621 |
| 23 Jan 2014 | CNY | 3.92 | 4 | 3.8867 | 3.9667 | 3.9667 | +0.047 (+1.19%) | 7,333,266 |
| 22 Jan 2014 | CNY | 3.7533 | 3.96 | 3.7533 | 3.92 | 3.92 | +0.153 (+4.07%) | 7,071,543 |
| 21 Jan 2014 | CNY | 3.66 | 3.7667 | 3.66 | 3.7667 | 3.7667 | +0.12 (+3.29%) | 3,066,720 |
| 20 Jan 2014 | CNY | 3.7133 | 3.7133 | 3.62 | 3.6467 | 3.6467 | -0.067 (-1.79%) | 2,740,258 |
| 17 Jan 2014 | CNY | 3.7333 | 3.78 | 3.7067 | 3.7133 | 3.7133 | -0.02 (-0.54%) | 3,315,466 |
| 16 Jan 2014 | CNY | 3.7533 | 3.78 | 3.7067 | 3.7333 | 3.7333 | -0.013 (-0.36%) | 3,589,102 |
| 15 Jan 2014 | CNY | 3.68 | 3.7467 | 3.6733 | 3.7467 | 3.7467 | +0.06 (+1.63%) | 3,672,526 |
| 14 Jan 2014 | CNY | 3.64 | 3.7 | 3.62 | 3.6867 | 3.6867 | +0.047 (+1.28%) | 2,802,790 |
| 13 Jan 2014 | CNY | 3.6 | 3.6533 | 3.6 | 3.64 | 3.64 | +0.04 (+1.11%) | 3,112,603 |
| 10 Jan 2014 | CNY | 3.7133 | 3.7333 | 3.5867 | 3.6 | 3.6 | -0.12 (-3.23%) | 5,970,930 |
| 9 Jan 2014 | CNY | 3.7933 | 3.84 | 3.72 | 3.72 | 3.72 | -0.073 (-1.93%) | 3,717,469 |
| 8 Jan 2014 | CNY | 3.7733 | 3.8333 | 3.7733 | 3.7933 | 3.7933 | +0.013 (+0.35%) | 3,529,231 |
| 7 Jan 2014 | CNY | 3.74 | 3.8133 | 3.72 | 3.78 | 3.78 | +0.013 (+0.35%) | 3,175,768 |
