| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2014 | CNY | 3.4625 | 3.5156 | 3.4375 | 3.4438 | 3.4438 | -0.019 (-0.54%) | 4,796,796 |
| 4 Mar 2014 | CNY | 3.425 | 3.4688 | 3.4063 | 3.4625 | 3.4625 | -0.006 (-0.18%) | 3,485,676 |
| 3 Mar 2014 | CNY | 3.4188 | 3.4719 | 3.3813 | 3.4688 | 3.4688 | +0.062 (+1.83%) | 4,322,518 |
| 28 Feb 2014 | CNY | 3.3719 | 3.4438 | 3.2938 | 3.4063 | 3.4063 | -0.003 (-0.09%) | 7,425,990 |
| 27 Feb 2014 | CNY | 3.5313 | 3.5625 | 3.3906 | 3.4094 | 3.4094 | -0.091 (-2.59%) | 8,902,547 |
| 26 Feb 2014 | CNY | 3.5563 | 3.5563 | 3.3625 | 3.5 | 3.5 | -0.091 (-2.52%) | 6,332,224 |
| 25 Feb 2014 | CNY | 3.5375 | 3.6 | 3.3594 | 3.5906 | 3.5906 | +0.05 (+1.41%) | 22,218,035 |
| 24 Feb 2014 | CNY | 3.5125 | 3.575 | 3.4875 | 3.5406 | 3.5406 | -0.016 (-0.44%) | 7,532,745 |
| 21 Feb 2014 | CNY | 3.5281 | 3.6813 | 3.4844 | 3.5563 | 3.5563 | +0.009 (+0.27%) | 12,484,172 |
| 20 Feb 2014 | CNY | 3.5938 | 3.6188 | 3.475 | 3.5469 | 3.5469 | -0.066 (-1.82%) | 10,996,323 |
| 19 Feb 2014 | CNY | 3.55 | 3.7156 | 3.5031 | 3.6125 | 3.6125 | +0.05 (+1.40%) | 21,849,283 |
| 18 Feb 2014 | CNY | 3.5781 | 3.5906 | 3.5313 | 3.5625 | 3.5625 | -0.013 (-0.35%) | 8,934,931 |
| 17 Feb 2014 | CNY | 3.5313 | 3.5844 | 3.5 | 3.575 | 3.575 | +0.037 (+1.06%) | 15,155,292 |
| 14 Feb 2014 | CNY | 3.475 | 3.5563 | 3.475 | 3.5375 | 3.5375 | +0.075 (+2.17%) | 8,761,654 |
| 13 Feb 2014 | CNY | 3.5531 | 3.5531 | 3.4531 | 3.4625 | 3.4625 | -0.097 (-2.72%) | 9,583,596 |
| 12 Feb 2014 | CNY | 3.525 | 3.5906 | 3.4469 | 3.5594 | 3.5594 | +0.05 (+1.42%) | 15,593,212 |
| 11 Feb 2014 | CNY | 3.4813 | 3.5375 | 3.4219 | 3.5094 | 3.5094 | +0.016 (+0.45%) | 12,975,404 |
| 10 Feb 2014 | CNY | 3.3906 | 3.5375 | 3.3781 | 3.4938 | 3.4938 | +0.109 (+3.23%) | 13,051,171 |
| 7 Feb 2014 | CNY | 3.2813 | 3.4 | 3.2344 | 3.3844 | 3.3844 | +0.066 (+1.98%) | 5,804,483 |
| 30 Jan 2014 | CNY | 3.3938 | 3.3938 | 3.3 | 3.3188 | 3.3188 | -0.066 (-1.94%) | 5,023,884 |
| 29 Jan 2014 | CNY | 3.3281 | 3.3969 | 3.3281 | 3.3844 | 3.3844 | +0.066 (+1.98%) | 5,169,929 |
| 28 Jan 2014 | CNY | 3.3313 | 3.4 | 3.2844 | 3.3188 | 3.3188 | -0.041 (-1.21%) | 5,542,252 |
| 27 Jan 2014 | CNY | 3.3813 | 3.4406 | 3.3156 | 3.3594 | 3.3594 | -0.044 (-1.28%) | 10,768,019 |
| 24 Jan 2014 | CNY | 3.2938 | 3.4469 | 3.2844 | 3.4031 | 3.4031 | +0.075 (+2.25%) | 15,903,555 |
| 23 Jan 2014 | CNY | 3.2844 | 3.3656 | 3.25 | 3.3281 | 3.3281 | +0.041 (+1.23%) | 14,781,939 |
| 22 Jan 2014 | CNY | 3.1875 | 3.2938 | 3.1813 | 3.2875 | 3.2875 | +0.113 (+3.54%) | 12,667,072 |
| 21 Jan 2014 | CNY | 3.1406 | 3.1781 | 3.1313 | 3.175 | 3.175 | +0.028 (+0.89%) | 5,710,320 |
| 20 Jan 2014 | CNY | 3.0938 | 3.15 | 3.0781 | 3.1469 | 3.1469 | +0.037 (+1.21%) | 5,527,702 |
| 17 Jan 2014 | CNY | 3.1625 | 3.1875 | 3.0656 | 3.1094 | 3.1094 | -0.062 (-1.97%) | 6,327,760 |
| 16 Jan 2014 | CNY | 3.1938 | 3.2406 | 3.1563 | 3.1719 | 3.1719 | -0.037 (-1.17%) | 7,525,696 |
