| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2014 | CNY | 3.5955 | 3.6727 | 3.5727 | 3.6227 | 3.6227 | +0.027 (+0.76%) | 3,623,756 |
| 13 Mar 2014 | CNY | 3.5773 | 3.6182 | 3.55 | 3.5955 | 3.5955 | +0.023 (+0.64%) | 3,024,522 |
| 12 Mar 2014 | CNY | 3.5364 | 3.6 | 3.5227 | 3.5727 | 3.5727 | +0.027 (+0.77%) | 3,571,350 |
| 11 Mar 2014 | CNY | 3.5091 | 3.6 | 3.5091 | 3.5455 | 3.5455 | -0.004 (-0.13%) | 3,702,789 |
| 10 Mar 2014 | CNY | 3.7091 | 3.7273 | 3.5455 | 3.55 | 3.55 | -0.191 (-5.10%) | 6,934,213 |
| 7 Mar 2014 | CNY | 3.8 | 3.8318 | 3.7364 | 3.7409 | 3.7409 | -0.059 (-1.56%) | 4,681,729 |
| 6 Mar 2014 | CNY | 3.7909 | 3.8227 | 3.7364 | 3.8 | 3.8 | +0.004 (+0.12%) | 4,498,703 |
| 5 Mar 2014 | CNY | 3.8182 | 3.8546 | 3.7818 | 3.7955 | 3.7955 | -0.014 (-0.36%) | 5,440,822 |
| 4 Mar 2014 | CNY | 3.8273 | 3.8273 | 3.7591 | 3.8091 | 3.8091 | -0.023 (-0.59%) | 4,814,125 |
| 3 Mar 2014 | CNY | 3.75 | 3.8364 | 3.7318 | 3.8318 | 3.8318 | +0.086 (+2.30%) | 6,759,649 |
| 28 Feb 2014 | CNY | 3.6864 | 3.75 | 3.6546 | 3.7455 | 3.7455 | +0.064 (+1.73%) | 4,423,995 |
| 27 Feb 2014 | CNY | 3.7409 | 3.7909 | 3.6636 | 3.6818 | 3.6818 | -0.036 (-0.98%) | 6,788,163 |
| 26 Feb 2014 | CNY | 3.7273 | 3.7318 | 3.6409 | 3.7182 | 3.7182 | 0.0 (0.0%) | 6,000,847 |
| 25 Feb 2014 | CNY | 3.9046 | 3.9455 | 3.6955 | 3.7182 | 3.7182 | -0.182 (-4.66%) | 10,016,606 |
| 24 Feb 2014 | CNY | 3.8409 | 3.9 | 3.7955 | 3.9 | 3.9 | +0.059 (+1.54%) | 6,479,675 |
| 21 Feb 2014 | CNY | 3.9546 | 3.9591 | 3.7864 | 3.8409 | 3.8409 | -0.114 (-2.88%) | 11,688,021 |
| 20 Feb 2014 | CNY | 4.0182 | 4.0545 | 3.9318 | 3.9546 | 3.9546 | -0.045 (-1.14%) | 16,399,211 |
| 19 Feb 2014 | CNY | 3.9727 | 4.0182 | 3.9227 | 4 | 4 | +0.014 (+0.34%) | 12,719,718 |
| 18 Feb 2014 | CNY | 4.0227 | 4.0227 | 3.9546 | 3.9864 | 3.9864 | -0.032 (-0.79%) | 11,760,878 |
| 17 Feb 2014 | CNY | 4 | 4.0273 | 3.9364 | 4.0182 | 4.0182 | +0.055 (+1.38%) | 12,887,243 |
| 14 Feb 2014 | CNY | 3.8182 | 3.9773 | 3.8182 | 3.9636 | 3.9636 | +0.132 (+3.44%) | 12,735,093 |
| 13 Feb 2014 | CNY | 3.8727 | 3.9455 | 3.8318 | 3.8318 | 3.8318 | -0.032 (-0.82%) | 13,374,125 |
| 12 Feb 2014 | CNY | 3.7818 | 3.8636 | 3.7818 | 3.8636 | 3.8636 | +0.082 (+2.16%) | 9,606,790 |
| 11 Feb 2014 | CNY | 3.8182 | 3.8455 | 3.7455 | 3.7818 | 3.7818 | -0.027 (-0.72%) | 10,201,499 |
| 10 Feb 2014 | CNY | 3.7364 | 3.8273 | 3.7364 | 3.8091 | 3.8091 | +0.077 (+2.07%) | 9,862,624 |
| 7 Feb 2014 | CNY | 3.6636 | 3.7364 | 3.6318 | 3.7318 | 3.7318 | +0.064 (+1.73%) | 5,551,427 |
| 30 Jan 2014 | CNY | 3.6818 | 3.7 | 3.6591 | 3.6682 | 3.6682 | -0.014 (-0.37%) | 3,922,439 |
| 29 Jan 2014 | CNY | 3.6727 | 3.6955 | 3.6455 | 3.6818 | 3.6818 | +0.023 (+0.62%) | 4,859,190 |
| 28 Jan 2014 | CNY | 3.6591 | 3.6955 | 3.6046 | 3.6591 | 3.6591 | +0.009 (+0.25%) | 4,764,097 |
| 27 Jan 2014 | CNY | 3.7 | 3.7545 | 3.65 | 3.65 | 3.65 | -0.032 (-0.86%) | 8,766,744 |
