| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2014 | CNY | 8.92 | 8.92 | 8.6 | 8.7533 | 8.7533 | -0.18 (-2.01%) | 4,524,001 |
| 3 Mar 2014 | CNY | 8.7667 | 8.9533 | 8.62 | 8.9333 | 8.9333 | +0.22 (+2.52%) | 6,287,778 |
| 28 Feb 2014 | CNY | 8.4 | 8.7133 | 8.2 | 8.7133 | 8.7133 | +0.253 (+2.99%) | 5,613,286 |
| 27 Feb 2014 | CNY | 8.9333 | 8.9933 | 8.44 | 8.46 | 8.46 | -0.4 (-4.51%) | 8,660,301 |
| 26 Feb 2014 | CNY | 8.8867 | 9.0333 | 8.3333 | 8.86 | 8.86 | -0.293 (-3.20%) | 8,915,347 |
| 25 Feb 2014 | CNY | 10.08 | 10.3267 | 9.1533 | 9.1533 | 9.1533 | -1.013 (-9.97%) | 11,314,261 |
| 24 Feb 2014 | CNY | 9.9333 | 10.2533 | 9.6667 | 10.1667 | 10.1667 | +0.213 (+2.14%) | 7,341,598 |
| 21 Feb 2014 | CNY | 9.6667 | 10.1667 | 9.6667 | 9.9533 | 9.9533 | +0.187 (+1.91%) | 6,562,612 |
| 20 Feb 2014 | CNY | 10.32 | 10.4467 | 9.6733 | 9.7667 | 9.7667 | -0.727 (-6.92%) | 11,312,685 |
| 19 Feb 2014 | CNY | 10.3733 | 10.5667 | 10.1067 | 10.4933 | 10.4933 | +0.113 (+1.09%) | 10,902,255 |
| 18 Feb 2014 | CNY | 10.5933 | 10.7467 | 10.2667 | 10.38 | 10.38 | -0.407 (-3.77%) | 13,694,845 |
| 17 Feb 2014 | CNY | 10.4333 | 10.9267 | 10.1667 | 10.7867 | 10.7867 | +0.433 (+4.19%) | 17,315,389 |
| 14 Feb 2014 | CNY | 10.2067 | 10.5733 | 9.92 | 10.3533 | 10.3533 | -0.1 (-0.96%) | 16,550,968 |
| 13 Feb 2014 | CNY | 10.1733 | 11.1467 | 10.0667 | 10.4533 | 10.4533 | +0.32 (+3.16%) | 27,461,475 |
| 12 Feb 2014 | CNY | 10.1 | 10.6467 | 10 | 10.1333 | 10.1333 | -0.113 (-1.11%) | 16,734,129 |
| 11 Feb 2014 | CNY | 10.8467 | 10.8467 | 9.6667 | 10.2467 | 10.2467 | +0.253 (+2.54%) | 24,924,510 |
| 10 Feb 2014 | CNY | 9.6333 | 9.9933 | 9.6267 | 9.9933 | 9.9933 | +0.907 (+9.98%) | 6,840,106 |
| 7 Feb 2014 | CNY | 8.1333 | 9.0867 | 8.0733 | 9.0867 | 9.0867 | +0.827 (+10.01%) | 9,583,237 |
| 30 Jan 2014 | CNY | 8.48 | 8.58 | 8.1733 | 8.26 | 8.26 | -0.34 (-3.95%) | 6,510,288 |
| 29 Jan 2014 | CNY | 8.5333 | 8.7267 | 8.4933 | 8.6 | 8.6 | +0.073 (+0.86%) | 7,155,820 |
| 28 Jan 2014 | CNY | 8.6533 | 8.74 | 8.24 | 8.5267 | 8.5267 | -0.12 (-1.39%) | 6,931,873 |
| 27 Jan 2014 | CNY | 8.84 | 8.9133 | 8.4 | 8.6467 | 8.6467 | -0.433 (-4.77%) | 12,900,697 |
| 24 Jan 2014 | CNY | 8.6667 | 9.2533 | 8.5333 | 9.08 | 9.08 | +0.353 (+4.05%) | 14,562,816 |
| 23 Jan 2014 | CNY | 8.64 | 8.98 | 8.5 | 8.7267 | 8.7267 | -0.007 (-0.08%) | 12,988,086 |
| 22 Jan 2014 | CNY | 8.28 | 9.0533 | 8.24 | 8.7333 | 8.7333 | +0.327 (+3.88%) | 20,079,615 |
| 21 Jan 2014 | CNY | 7.6733 | 8.4067 | 7.5 | 8.4067 | 8.4067 | +0.767 (+10.04%) | 14,382,321 |
| 20 Jan 2014 | CNY | 8.08 | 8.1933 | 7.54 | 7.64 | 7.64 | -0.587 (-7.13%) | 8,076,685 |
| 17 Jan 2014 | CNY | 8.1 | 8.3867 | 8.0667 | 8.2267 | 8.2267 | +0.06 (+0.73%) | 8,408,323 |
| 16 Jan 2014 | CNY | 8.1667 | 8.32 | 7.9 | 8.1667 | 8.1667 | -0.053 (-0.65%) | 7,959,820 |
| 15 Jan 2014 | CNY | 7.9667 | 8.3933 | 7.9067 | 8.22 | 8.22 | +0.193 (+2.41%) | 10,801,315 |
