| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2014 | CNY | 4.4039 | 4.4846 | 4.4039 | 4.4269 | 4.4269 | -0.004 (-0.09%) | 8,604,744 |
| 17 Mar 2014 | CNY | 4.2923 | 4.4423 | 4.2808 | 4.4308 | 4.4308 | +0.139 (+3.23%) | 11,659,692 |
| 14 Mar 2014 | CNY | 4.2885 | 4.3154 | 4.2539 | 4.2923 | 4.2923 | -0.035 (-0.80%) | 5,457,951 |
| 13 Mar 2014 | CNY | 4.3192 | 4.3385 | 4.2346 | 4.3269 | 4.3269 | +0.008 (+0.18%) | 12,825,017 |
| 12 Mar 2014 | CNY | 4.3231 | 4.3385 | 4.1885 | 4.3192 | 4.3192 | +0.035 (+0.81%) | 8,562,437 |
| 11 Mar 2014 | CNY | 4.2308 | 4.3346 | 4.2308 | 4.2846 | 4.2846 | +0.061 (+1.46%) | 7,019,022 |
| 10 Mar 2014 | CNY | 4.3462 | 4.4115 | 4.2231 | 4.2231 | 4.2231 | -0.196 (-4.44%) | 10,704,985 |
| 7 Mar 2014 | CNY | 4.5 | 4.5346 | 4.3769 | 4.4192 | 4.4192 | -0.069 (-1.54%) | 10,242,837 |
| 6 Mar 2014 | CNY | 4.5423 | 4.5423 | 4.3846 | 4.4885 | 4.4885 | -0.05 (-1.10%) | 9,589,655 |
| 5 Mar 2014 | CNY | 4.5 | 4.5962 | 4.4923 | 4.5385 | 4.5385 | +0.038 (+0.86%) | 10,588,432 |
| 4 Mar 2014 | CNY | 4.5385 | 4.5731 | 4.4039 | 4.5 | 4.5 | -0.1 (-2.17%) | 12,428,015 |
| 3 Mar 2014 | CNY | 4.5231 | 4.6077 | 4.45 | 4.6 | 4.6 | +0.1 (+2.22%) | 12,365,782 |
| 28 Feb 2014 | CNY | 4.4308 | 4.5154 | 4.3115 | 4.5 | 4.5 | +0.065 (+1.47%) | 10,350,802 |
| 27 Feb 2014 | CNY | 4.55 | 4.6615 | 4.3923 | 4.4346 | 4.4346 | -0.015 (-0.35%) | 15,796,970 |
| 26 Feb 2014 | CNY | 4.4346 | 4.4692 | 4.25 | 4.45 | 4.45 | -0.019 (-0.43%) | 13,814,512 |
| 25 Feb 2014 | CNY | 4.8962 | 4.9846 | 4.4385 | 4.4692 | 4.4692 | -0.462 (-9.36%) | 32,443,574 |
| 24 Feb 2014 | CNY | 4.8154 | 4.9423 | 4.7885 | 4.9308 | 4.9308 | +0.085 (+1.75%) | 14,344,629 |
| 21 Feb 2014 | CNY | 4.95 | 5.0192 | 4.7808 | 4.8462 | 4.8462 | -0.085 (-1.72%) | 17,922,515 |
| 20 Feb 2014 | CNY | 5.1308 | 5.1654 | 4.8846 | 4.9308 | 4.9308 | -0.2 (-3.90%) | 24,094,480 |
| 19 Feb 2014 | CNY | 5.2115 | 5.2577 | 5.0423 | 5.1308 | 5.1308 | -0.054 (-1.04%) | 25,615,642 |
| 18 Feb 2014 | CNY | 5.1539 | 5.3192 | 5.0885 | 5.1846 | 5.1846 | -0.046 (-0.88%) | 46,261,701 |
| 17 Feb 2014 | CNY | 4.8577 | 5.3423 | 4.8577 | 5.2308 | 5.2308 | +0.373 (+7.68%) | 48,277,281 |
| 14 Feb 2014 | CNY | 4.7731 | 4.9077 | 4.7731 | 4.8577 | 4.8577 | +0.05 (+1.04%) | 19,851,647 |
| 13 Feb 2014 | CNY | 5.1 | 5.1 | 4.8077 | 4.8077 | 4.8077 | -0.323 (-6.30%) | 28,202,553 |
| 12 Feb 2014 | CNY | 5.1154 | 5.1654 | 5.0115 | 5.1308 | 5.1308 | +0.015 (+0.30%) | 20,644,184 |
| 11 Feb 2014 | CNY | 5.1654 | 5.3692 | 5.05 | 5.1154 | 5.1154 | -0.031 (-0.60%) | 30,497,646 |
| 10 Feb 2014 | CNY | 5.1154 | 5.2231 | 5 | 5.1462 | 5.1462 | +0.069 (+1.37%) | 31,949,816 |
| 7 Feb 2014 | CNY | 4.7962 | 5.1115 | 4.7808 | 5.0769 | 5.0769 | +0.204 (+4.18%) | 22,983,347 |
| 30 Jan 2014 | CNY | 5 | 5.0192 | 4.8654 | 4.8731 | 4.8731 | -0.169 (-3.36%) | 16,280,979 |
| 29 Jan 2014 | CNY | 4.8462 | 5.0577 | 4.7808 | 5.0423 | 5.0423 | +0.227 (+4.71%) | 25,934,090 |
