| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2014 | CNY | 6.3846 | 6.4539 | 6.1769 | 6.3923 | 6.3923 | -0.023 (-0.36%) | 8,453,484 |
| 21 Feb 2014 | CNY | 6.3539 | 6.4385 | 6.2692 | 6.4154 | 6.4154 | +0.061 (+0.97%) | 5,815,057 |
| 20 Feb 2014 | CNY | 6.4308 | 6.6462 | 6.3 | 6.3539 | 6.3539 | -0.085 (-1.31%) | 12,153,189 |
| 19 Feb 2014 | CNY | 6.5846 | 6.6077 | 6.3462 | 6.4385 | 6.4385 | -0.215 (-3.24%) | 18,115,428 |
| 18 Feb 2014 | CNY | 6.8462 | 7.0154 | 6.5154 | 6.6539 | 6.6539 | -0.1 (-1.48%) | 20,468,964 |
| 14 Feb 2014 | CNY | 6.4462 | 6.7615 | 6.4077 | 6.7539 | 6.7539 | +0.3 (+4.65%) | 17,543,019 |
| 13 Feb 2014 | CNY | 6.3692 | 6.7692 | 6.2769 | 6.4539 | 6.4539 | +0.085 (+1.33%) | 21,491,615 |
| 12 Feb 2014 | CNY | 6.3077 | 6.4462 | 6.2385 | 6.3692 | 6.3692 | +0.069 (+1.10%) | 9,355,160 |
| 11 Feb 2014 | CNY | 6.2462 | 6.3077 | 6.1308 | 6.3 | 6.3 | +0.054 (+0.86%) | 10,364,994 |
| 10 Feb 2014 | CNY | 6.0308 | 6.2923 | 6.0231 | 6.2462 | 6.2462 | +0.246 (+4.10%) | 11,739,175 |
| 7 Feb 2014 | CNY | 5.9692 | 6.0154 | 5.8539 | 6 | 6 | +0.038 (+0.65%) | 5,069,290 |
| 30 Jan 2014 | CNY | 6 | 6.0539 | 5.9 | 5.9615 | 5.9615 | -0.046 (-0.77%) | 4,590,735 |
| 29 Jan 2014 | CNY | 5.9308 | 6.0462 | 5.9308 | 6.0077 | 6.0077 | +0.038 (+0.64%) | 5,101,833 |
| 28 Jan 2014 | CNY | 6 | 6.0923 | 5.8692 | 5.9692 | 5.9692 | -0.008 (-0.13%) | 5,858,010 |
| 27 Jan 2014 | CNY | 5.9615 | 6.1385 | 5.8077 | 5.9769 | 5.9769 | +0.015 (+0.26%) | 9,750,990 |
| 24 Jan 2014 | CNY | 5.9846 | 6.0846 | 5.9308 | 5.9615 | 5.9615 | -0.062 (-1.02%) | 10,041,445 |
| 23 Jan 2014 | CNY | 5.7539 | 6.2077 | 5.7077 | 6.0231 | 6.0231 | +0.269 (+4.68%) | 17,727,703 |
| 22 Jan 2014 | CNY | 5.6615 | 5.7692 | 5.6154 | 5.7539 | 5.7539 | +0.085 (+1.49%) | 7,668,493 |
| 21 Jan 2014 | CNY | 5.6154 | 5.6846 | 5.5385 | 5.6692 | 5.6692 | +0.085 (+1.51%) | 5,816,632 |
| 20 Jan 2014 | CNY | 5.4769 | 5.6154 | 5.4077 | 5.5846 | 5.5846 | +0.092 (+1.68%) | 5,103,506 |
| 17 Jan 2014 | CNY | 5.6154 | 5.7077 | 5.4923 | 5.4923 | 5.4923 | -0.092 (-1.65%) | 5,576,600 |
| 16 Jan 2014 | CNY | 5.6615 | 5.6615 | 5.5539 | 5.5846 | 5.5846 | -0.085 (-1.49%) | 4,559,954 |
| 15 Jan 2014 | CNY | 5.6462 | 5.6923 | 5.5615 | 5.6692 | 5.6692 | +0.031 (+0.54%) | 6,187,459 |
| 14 Jan 2014 | CNY | 5.5 | 5.6539 | 5.4846 | 5.6385 | 5.6385 | +0.154 (+2.81%) | 10,672,971 |
| 13 Jan 2014 | CNY | 5.3923 | 5.4923 | 5.3769 | 5.4846 | 5.4846 | +0.077 (+1.42%) | 6,180,278 |
| 10 Jan 2014 | CNY | 5.5077 | 5.5692 | 5.3539 | 5.4077 | 5.4077 | -0.092 (-1.68%) | 7,032,645 |
| 9 Jan 2014 | CNY | 5.3462 | 5.5846 | 5.3 | 5.5 | 5.5 | +0.154 (+2.88%) | 11,449,032 |
| 8 Jan 2014 | CNY | 5.2539 | 5.3462 | 5.2385 | 5.3462 | 5.3462 | +0.092 (+1.76%) | 2,555,875 |
| 7 Jan 2014 | CNY | 5.3 | 5.3308 | 5.2308 | 5.2539 | 5.2539 | -0.046 (-0.87%) | 2,232,765 |
| 6 Jan 2014 | CNY | 5.4077 | 5.4231 | 5.2385 | 5.3 | 5.3 | -0.108 (-1.99%) | 3,459,397 |
