| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2014 | CNY | 6.19 | 6.19 | 6.01 | 6.08 | 6.08 | -0.14 (-2.25%) | 7,318,240 |
| 3 Mar 2014 | CNY | 6.125 | 6.24 | 6.045 | 6.22 | 6.22 | +0.095 (+1.55%) | 6,267,368 |
| 28 Feb 2014 | CNY | 5.885 | 6.15 | 5.87 | 6.125 | 6.125 | +0.24 (+4.08%) | 9,186,208 |
| 27 Feb 2014 | CNY | 6.1 | 6.11 | 5.875 | 5.885 | 5.885 | -0.15 (-2.49%) | 11,089,040 |
| 26 Feb 2014 | CNY | 6 | 6.085 | 5.84 | 6.035 | 6.035 | +0.025 (+0.42%) | 8,166,064 |
| 25 Feb 2014 | CNY | 6.16 | 6.24 | 5.955 | 6.01 | 6.01 | -0.15 (-2.44%) | 11,010,226 |
| 24 Feb 2014 | CNY | 6.305 | 6.305 | 6.025 | 6.16 | 6.16 | -0.13 (-2.07%) | 10,748,190 |
| 21 Feb 2014 | CNY | 6.205 | 6.455 | 6.205 | 6.29 | 6.29 | -0.04 (-0.63%) | 5,828,920 |
| 20 Feb 2014 | CNY | 6.675 | 6.7 | 6.32 | 6.33 | 6.33 | -0.195 (-2.99%) | 14,179,692 |
| 19 Feb 2014 | CNY | 6.355 | 6.525 | 6.285 | 6.525 | 6.525 | +0.175 (+2.76%) | 13,075,016 |
| 18 Feb 2014 | CNY | 6.46 | 6.555 | 6.255 | 6.35 | 6.35 | -0.015 (-0.24%) | 17,661,094 |
| 17 Feb 2014 | CNY | 6.175 | 6.475 | 6.175 | 6.365 | 6.365 | +0.21 (+3.41%) | 15,499,924 |
| 14 Feb 2014 | CNY | 6.09 | 6.325 | 6.075 | 6.155 | 6.155 | +0.085 (+1.40%) | 12,875,316 |
| 13 Feb 2014 | CNY | 6 | 6.325 | 5.98 | 6.07 | 6.07 | +0.14 (+2.36%) | 24,152,168 |
| 12 Feb 2014 | CNY | 5.785 | 5.935 | 5.785 | 5.93 | 5.93 | +0.115 (+1.98%) | 6,264,310 |
| 11 Feb 2014 | CNY | 5.825 | 5.9 | 5.75 | 5.815 | 5.815 | -0.005 (-0.09%) | 7,702,048 |
| 10 Feb 2014 | CNY | 5.66 | 5.84 | 5.625 | 5.82 | 5.82 | +0.175 (+3.10%) | 5,616,290 |
| 7 Feb 2014 | CNY | 5.45 | 5.65 | 5.45 | 5.645 | 5.645 | +0.115 (+2.08%) | 3,022,748 |
| 30 Jan 2014 | CNY | 5.715 | 5.725 | 5.515 | 5.53 | 5.53 | -0.185 (-3.24%) | 5,539,146 |
| 29 Jan 2014 | CNY | 5.72 | 5.74 | 5.655 | 5.715 | 5.715 | +0.02 (+0.35%) | 3,318,072 |
| 28 Jan 2014 | CNY | 5.73 | 5.775 | 5.62 | 5.695 | 5.695 | +0.005 (+0.09%) | 2,822,792 |
| 27 Jan 2014 | CNY | 5.695 | 5.74 | 5.63 | 5.69 | 5.69 | -0.02 (-0.35%) | 3,929,960 |
| 24 Jan 2014 | CNY | 5.66 | 5.8 | 5.605 | 5.71 | 5.71 | +0.05 (+0.88%) | 6,665,244 |
| 23 Jan 2014 | CNY | 5.555 | 5.73 | 5.525 | 5.66 | 5.66 | +0.115 (+2.07%) | 6,656,316 |
| 22 Jan 2014 | CNY | 5.415 | 5.57 | 5.395 | 5.545 | 5.545 | +0.15 (+2.78%) | 8,226,426 |
| 21 Jan 2014 | CNY | 5.47 | 5.535 | 5.375 | 5.395 | 5.395 | 0.0 (0.0%) | 7,195,694 |
| 20 Jan 2014 | CNY | 5.595 | 5.605 | 5.34 | 5.395 | 5.395 | -0.2 (-3.57%) | 5,756,462 |
| 17 Jan 2014 | CNY | 5.695 | 5.71 | 5.5 | 5.595 | 5.595 | -0.09 (-1.58%) | 3,522,176 |
| 16 Jan 2014 | CNY | 5.725 | 5.785 | 5.66 | 5.685 | 5.685 | -0.08 (-1.39%) | 3,827,536 |
| 15 Jan 2014 | CNY | 5.695 | 5.865 | 5.685 | 5.765 | 5.765 | +0.14 (+2.49%) | 4,267,354 |
