| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2014 | CNY | 3.5692 | 3.5808 | 3.2923 | 3.3269 | 3.3269 | -0.196 (-5.57%) | 17,946,661 |
| 24 Feb 2014 | CNY | 3.3962 | 3.5231 | 3.3846 | 3.5231 | 3.5231 | +0.127 (+3.74%) | 12,742,597 |
| 21 Feb 2014 | CNY | 3.4808 | 3.5192 | 3.3539 | 3.3962 | 3.3962 | -0.088 (-2.54%) | 14,458,930 |
| 20 Feb 2014 | CNY | 3.6154 | 3.6462 | 3.4731 | 3.4846 | 3.4846 | -0.15 (-4.13%) | 16,121,531 |
| 19 Feb 2014 | CNY | 3.5731 | 3.6346 | 3.5154 | 3.6346 | 3.6346 | +0.031 (+0.85%) | 17,961,699 |
| 18 Feb 2014 | CNY | 3.4692 | 3.6769 | 3.4692 | 3.6039 | 3.6039 | +0.104 (+2.97%) | 28,505,807 |
| 17 Feb 2014 | CNY | 3.4962 | 3.5385 | 3.3962 | 3.5 | 3.5 | +0.035 (+1.00%) | 17,170,579 |
| 14 Feb 2014 | CNY | 3.3346 | 3.4846 | 3.3308 | 3.4654 | 3.4654 | +0.139 (+4.16%) | 16,830,801 |
| 13 Feb 2014 | CNY | 3.3846 | 3.4385 | 3.3231 | 3.3269 | 3.3269 | -0.073 (-2.15%) | 15,905,214 |
| 12 Feb 2014 | CNY | 3.35 | 3.4039 | 3.2692 | 3.4 | 3.4 | +0.05 (+1.49%) | 14,767,612 |
| 11 Feb 2014 | CNY | 3.3039 | 3.3808 | 3.2615 | 3.35 | 3.35 | +0.046 (+1.40%) | 14,819,165 |
| 10 Feb 2014 | CNY | 3.2192 | 3.3231 | 3.2192 | 3.3039 | 3.3039 | +0.085 (+2.63%) | 11,272,536 |
| 7 Feb 2014 | CNY | 3.1577 | 3.2269 | 3.1154 | 3.2192 | 3.2192 | +0.058 (+1.83%) | 7,688,103 |
| 30 Jan 2014 | CNY | 3.2308 | 3.25 | 3.15 | 3.1615 | 3.1615 | -0.069 (-2.14%) | 6,187,922 |
| 29 Jan 2014 | CNY | 3.2269 | 3.2615 | 3.2 | 3.2308 | 3.2308 | 0.0 (0.0%) | 5,904,766 |
| 28 Jan 2014 | CNY | 3.1423 | 3.2385 | 3.1346 | 3.2308 | 3.2308 | +0.081 (+2.57%) | 9,346,407 |
| 27 Jan 2014 | CNY | 3.1692 | 3.2115 | 3.1423 | 3.15 | 3.15 | -0.046 (-1.45%) | 7,883,369 |
| 24 Jan 2014 | CNY | 3.1615 | 3.2539 | 3.1462 | 3.1962 | 3.1962 | +0.019 (+0.61%) | 9,801,212 |
| 23 Jan 2014 | CNY | 3.1577 | 3.2 | 3.1423 | 3.1769 | 3.1769 | +0.019 (+0.61%) | 8,128,603 |
| 22 Jan 2014 | CNY | 3.1077 | 3.1692 | 3.0923 | 3.1577 | 3.1577 | +0.054 (+1.73%) | 8,697,127 |
| 21 Jan 2014 | CNY | 3.0577 | 3.1154 | 3.0577 | 3.1039 | 3.1039 | +0.046 (+1.51%) | 6,637,963 |
| 20 Jan 2014 | CNY | 3.0077 | 3.0654 | 2.9539 | 3.0577 | 3.0577 | +0.054 (+1.79%) | 3,828,494 |
| 17 Jan 2014 | CNY | 3.0269 | 3.0462 | 3 | 3.0039 | 3.0039 | -0.042 (-1.39%) | 4,270,463 |
| 16 Jan 2014 | CNY | 3.0577 | 3.0885 | 3.0423 | 3.0462 | 3.0462 | -0.011 (-0.38%) | 4,421,411 |
| 15 Jan 2014 | CNY | 3.0154 | 3.0692 | 3 | 3.0577 | 3.0577 | +0.038 (+1.28%) | 6,104,404 |
| 14 Jan 2014 | CNY | 2.9577 | 3.0192 | 2.9192 | 3.0192 | 3.0192 | +0.073 (+2.48%) | 7,162,615 |
| 13 Jan 2014 | CNY | 2.9308 | 2.9692 | 2.8846 | 2.9462 | 2.9462 | +0.031 (+1.06%) | 5,271,715 |
| 10 Jan 2014 | CNY | 3 | 3 | 2.8923 | 2.9154 | 2.9154 | -0.088 (-2.95%) | 10,354,024 |
| 9 Jan 2014 | CNY | 3.1308 | 3.15 | 2.9962 | 3.0039 | 3.0039 | -0.127 (-4.05%) | 11,351,072 |
| 8 Jan 2014 | CNY | 3.1 | 3.15 | 3.0731 | 3.1308 | 3.1308 | +0.031 (+0.99%) | 13,883,659 |
