| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2014 | CNY | 5.4125 | 5.5238 | 5.1793 | 5.235 | 5.235 | -0.296 (-5.35%) | 2,691,343 |
| 7 Mar 2014 | CNY | 5.5691 | 5.6074 | 5.4821 | 5.5308 | 5.5308 | -0.038 (-0.69%) | 2,896,440 |
| 6 Mar 2014 | CNY | 5.59 | 5.6039 | 5.4473 | 5.5691 | 5.5691 | -0.021 (-0.37%) | 2,906,818 |
| 5 Mar 2014 | CNY | 5.5691 | 5.6631 | 5.5343 | 5.59 | 5.59 | +0.052 (+0.94%) | 3,389,364 |
| 4 Mar 2014 | CNY | 5.6109 | 5.6352 | 5.4682 | 5.5378 | 5.5378 | -0.118 (-2.09%) | 3,705,888 |
| 3 Mar 2014 | CNY | 5.4647 | 5.6666 | 5.4647 | 5.6561 | 5.6561 | +0.177 (+3.24%) | 5,074,746 |
| 28 Feb 2014 | CNY | 5.3533 | 5.5517 | 5.3429 | 5.4786 | 5.4786 | +0.094 (+1.75%) | 4,376,693 |
| 27 Feb 2014 | CNY | 5.503 | 5.5413 | 5.3254 | 5.3846 | 5.3846 | -0.087 (-1.59%) | 4,599,092 |
| 26 Feb 2014 | CNY | 5.4055 | 5.4716 | 5.2941 | 5.4716 | 5.4716 | +0.066 (+1.22%) | 4,091,528 |
| 25 Feb 2014 | CNY | 5.6735 | 5.7745 | 5.2593 | 5.4055 | 5.4055 | -0.306 (-5.36%) | 6,841,842 |
| 24 Feb 2014 | CNY | 5.6248 | 5.7188 | 5.5691 | 5.7118 | 5.7118 | +0.087 (+1.55%) | 4,007,806 |
| 21 Feb 2014 | CNY | 5.684 | 5.7605 | 5.5378 | 5.6248 | 5.6248 | -0.052 (-0.92%) | 4,314,085 |
| 20 Feb 2014 | CNY | 5.8928 | 5.9415 | 5.67 | 5.677 | 5.677 | -0.188 (-3.21%) | 5,819,948 |
| 19 Feb 2014 | CNY | 5.9067 | 5.9485 | 5.8232 | 5.865 | 5.865 | -0.052 (-0.88%) | 5,886,647 |
| 18 Feb 2014 | CNY | 5.9972 | 6.0007 | 5.8719 | 5.9172 | 5.9172 | -0.076 (-1.28%) | 7,416,365 |
| 17 Feb 2014 | CNY | 5.8441 | 5.9937 | 5.8058 | 5.9937 | 5.9937 | +0.174 (+2.99%) | 9,221,801 |
| 14 Feb 2014 | CNY | 5.677 | 5.858 | 5.6735 | 5.8197 | 5.8197 | +0.143 (+2.51%) | 6,583,295 |
| 13 Feb 2014 | CNY | 5.9972 | 6.0738 | 5.6631 | 5.677 | 5.677 | -0.251 (-4.23%) | 10,380,476 |
| 12 Feb 2014 | CNY | 5.938 | 5.952 | 5.7988 | 5.9276 | 5.9276 | +0.098 (+1.67%) | 8,206,049 |
| 11 Feb 2014 | CNY | 5.8858 | 6.0216 | 5.7675 | 5.8301 | 5.8301 | +0.007 (+0.12%) | 10,211,526 |
| 10 Feb 2014 | CNY | 5.7431 | 5.9032 | 5.6909 | 5.8232 | 5.8232 | +0.118 (+2.08%) | 9,845,420 |
| 7 Feb 2014 | CNY | 5.5621 | 5.7048 | 5.4647 | 5.7048 | 5.7048 | +0.139 (+2.50%) | 6,403,488 |
| 30 Jan 2014 | CNY | 5.6213 | 5.6735 | 5.5308 | 5.5656 | 5.5656 | -0.038 (-0.68%) | 4,664,530 |
| 29 Jan 2014 | CNY | 5.4299 | 5.6178 | 5.3811 | 5.6039 | 5.6039 | +0.219 (+4.07%) | 7,100,564 |
| 28 Jan 2014 | CNY | 5.4299 | 5.5134 | 5.308 | 5.3846 | 5.3846 | -0.063 (-1.15%) | 4,263,799 |
| 27 Jan 2014 | CNY | 5.5726 | 5.5726 | 5.409 | 5.4473 | 5.4473 | -0.181 (-3.22%) | 6,972,015 |
| 24 Jan 2014 | CNY | 5.5969 | 5.6805 | 5.59 | 5.6283 | 5.6283 | +0.042 (+0.75%) | 7,959,160 |
| 23 Jan 2014 | CNY | 5.5761 | 5.6596 | 5.5343 | 5.5865 | 5.5865 | -0.01 (-0.19%) | 8,904,234 |
| 22 Jan 2014 | CNY | 5.5343 | 5.6735 | 5.4682 | 5.5969 | 5.5969 | +0.136 (+2.48%) | 10,959,980 |
| 21 Jan 2014 | CNY | 5.3777 | 5.4925 | 5.3637 | 5.4612 | 5.4612 | +0.031 (+0.58%) | 7,151,750 |
