| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2014 | CNY | 5.5208 | 5.6146 | 5.4583 | 5.5139 | 5.5139 | -0.038 (-0.69%) | 2,591,170 |
| 24 Mar 2014 | CNY | 5.6215 | 5.6354 | 5.5278 | 5.5521 | 5.5521 | -0.038 (-0.68%) | 2,373,733 |
| 21 Mar 2014 | CNY | 5.4306 | 5.6111 | 5.3611 | 5.5903 | 5.5903 | +0.108 (+1.96%) | 2,633,359 |
| 20 Mar 2014 | CNY | 5.5417 | 5.7153 | 5.4792 | 5.4826 | 5.4826 | -0.108 (-1.93%) | 3,201,840 |
| 19 Mar 2014 | CNY | 5.559 | 5.6701 | 5.4931 | 5.5903 | 5.5903 | +0.004 (+0.06%) | 3,165,793 |
| 18 Mar 2014 | CNY | 5.6319 | 5.6875 | 5.5451 | 5.5868 | 5.5868 | -0.052 (-0.92%) | 3,113,061 |
| 17 Mar 2014 | CNY | 5.4757 | 5.6771 | 5.4444 | 5.6389 | 5.6389 | +0.16 (+2.91%) | 3,373,110 |
| 14 Mar 2014 | CNY | 5.4028 | 5.4826 | 5.309 | 5.4792 | 5.4792 | +0.076 (+1.41%) | 3,089,609 |
| 13 Mar 2014 | CNY | 5.3472 | 5.434 | 5.3229 | 5.4028 | 5.4028 | +0.035 (+0.65%) | 2,878,502 |
| 12 Mar 2014 | CNY | 5.434 | 5.5035 | 5.1389 | 5.3681 | 5.3681 | -0.094 (-1.72%) | 4,645,978 |
| 11 Mar 2014 | CNY | 5.4861 | 5.5903 | 5.3993 | 5.4618 | 5.4618 | -0.024 (-0.44%) | 3,511,802 |
| 10 Mar 2014 | CNY | 5.7917 | 5.809 | 5.4757 | 5.4861 | 5.4861 | -0.413 (-7.00%) | 6,343,004 |
| 7 Mar 2014 | CNY | 5.8715 | 6 | 5.7986 | 5.8993 | 5.8993 | +0.031 (+0.53%) | 4,930,617 |
| 6 Mar 2014 | CNY | 6.0069 | 6.0764 | 5.7465 | 5.8681 | 5.8681 | -0.156 (-2.59%) | 6,060,522 |
| 5 Mar 2014 | CNY | 6.1181 | 6.1979 | 5.9722 | 6.0243 | 6.0243 | -0.177 (-2.86%) | 7,532,645 |
| 4 Mar 2014 | CNY | 5.9549 | 6.3819 | 5.8507 | 6.2014 | 6.2014 | +0.142 (+2.35%) | 14,528,767 |
| 3 Mar 2014 | CNY | 6 | 6.1701 | 5.9444 | 6.059 | 6.059 | +0.125 (+2.11%) | 13,055,086 |
| 28 Feb 2014 | CNY | 5.5069 | 5.9375 | 5.4271 | 5.934 | 5.934 | +0.305 (+5.43%) | 10,442,076 |
| 27 Feb 2014 | CNY | 6.0729 | 6.1007 | 5.6042 | 5.6285 | 5.6285 | -0.142 (-2.47%) | 17,151,517 |
| 26 Feb 2014 | CNY | 5.5313 | 5.7986 | 5.4201 | 5.7708 | 5.7708 | +0.239 (+4.33%) | 12,222,434 |
| 25 Feb 2014 | CNY | 5.9549 | 6.0347 | 5.4167 | 5.5313 | 5.5313 | -0.434 (-7.28%) | 13,800,467 |
| 24 Feb 2014 | CNY | 5.875 | 6.0174 | 5.8368 | 5.9653 | 5.9653 | +0.031 (+0.53%) | 7,062,235 |
| 21 Feb 2014 | CNY | 6.0868 | 6.1319 | 5.816 | 5.934 | 5.934 | -0.101 (-1.67%) | 10,661,535 |
| 20 Feb 2014 | CNY | 6.2674 | 6.3785 | 5.941 | 6.0347 | 6.0347 | -0.382 (-5.95%) | 18,684,282 |
| 19 Feb 2014 | CNY | 6.3542 | 6.6701 | 6.1528 | 6.4167 | 6.4167 | +0.354 (+5.84%) | 35,431,315 |
| 18 Feb 2014 | CNY | 5.5278 | 6.0625 | 5.3854 | 6.0625 | 6.0625 | +0.552 (+10.02%) | 10,631,764 |
| 17 Feb 2014 | CNY | 5.5069 | 5.5833 | 5.4097 | 5.5104 | 5.5104 | +0.076 (+1.41%) | 6,744,597 |
| 14 Feb 2014 | CNY | 5.2465 | 5.4479 | 5.1389 | 5.434 | 5.434 | +0.226 (+4.33%) | 6,315,160 |
| 13 Feb 2014 | CNY | 5.3299 | 5.4444 | 5.2083 | 5.2083 | 5.2083 | -0.174 (-3.23%) | 5,716,445 |
| 12 Feb 2014 | CNY | 5.1979 | 5.4063 | 5.1979 | 5.3819 | 5.3819 | +0.149 (+2.85%) | 5,786,807 |
