| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2014 | CNY | 7.17 | 7.325 | 7.09 | 7.305 | 7.305 | +0.115 (+1.60%) | 12,397,104 |
| 20 Feb 2014 | CNY | 7.44 | 7.48 | 7.125 | 7.19 | 7.19 | -0.21 (-2.84%) | 13,098,176 |
| 19 Feb 2014 | CNY | 7.625 | 7.72 | 7.325 | 7.4 | 7.4 | -0.24 (-3.14%) | 18,337,606 |
| 18 Feb 2014 | CNY | 7.82 | 7.82 | 7.55 | 7.64 | 7.64 | -0.28 (-3.54%) | 20,560,814 |
| 17 Feb 2014 | CNY | 7.845 | 8.225 | 7.655 | 7.92 | 7.92 | +0.095 (+1.21%) | 26,077,412 |
| 14 Feb 2014 | CNY | 7.48 | 7.91 | 7.375 | 7.825 | 7.825 | +0.365 (+4.89%) | 24,751,434 |
| 13 Feb 2014 | CNY | 7.645 | 7.92 | 7.375 | 7.46 | 7.46 | -0.325 (-4.17%) | 27,237,040 |
| 12 Feb 2014 | CNY | 7.28 | 8.005 | 7.1 | 7.785 | 7.785 | +0.51 (+7.01%) | 38,858,782 |
| 11 Feb 2014 | CNY | 7.065 | 7.5 | 6.745 | 7.275 | 7.275 | +0.235 (+3.34%) | 25,383,772 |
| 10 Feb 2014 | CNY | 6.815 | 7.285 | 6.8 | 7.04 | 7.04 | +0.295 (+4.37%) | 21,096,852 |
| 7 Feb 2014 | CNY | 6.36 | 6.84 | 6.35 | 6.745 | 6.745 | +0.34 (+5.31%) | 10,424,714 |
| 30 Jan 2014 | CNY | 6.375 | 6.535 | 6.325 | 6.405 | 6.405 | +0.02 (+0.31%) | 5,444,026 |
| 29 Jan 2014 | CNY | 6.375 | 6.45 | 6.235 | 6.385 | 6.385 | -0.075 (-1.16%) | 9,231,366 |
| 28 Jan 2014 | CNY | 6.325 | 6.505 | 6.205 | 6.46 | 6.46 | +0.125 (+1.97%) | 11,255,888 |
| 27 Jan 2014 | CNY | 6.345 | 6.585 | 6.295 | 6.335 | 6.335 | -0.045 (-0.71%) | 14,540,014 |
| 24 Jan 2014 | CNY | 6.14 | 6.5 | 6.13 | 6.38 | 6.38 | +0.26 (+4.25%) | 16,259,478 |
| 23 Jan 2014 | CNY | 6.05 | 6.19 | 6.005 | 6.12 | 6.12 | +0.09 (+1.49%) | 9,732,718 |
| 22 Jan 2014 | CNY | 5.915 | 6.12 | 5.88 | 6.03 | 6.03 | +0.08 (+1.34%) | 11,962,130 |
| 21 Jan 2014 | CNY | 5.75 | 5.98 | 5.74 | 5.95 | 5.95 | +0.225 (+3.93%) | 6,989,900 |
| 20 Jan 2014 | CNY | 5.91 | 5.995 | 5.71 | 5.725 | 5.725 | -0.22 (-3.70%) | 6,640,758 |
| 17 Jan 2014 | CNY | 5.875 | 6.045 | 5.835 | 5.945 | 5.945 | -0.015 (-0.25%) | 8,856,534 |
| 16 Jan 2014 | CNY | 5.895 | 6.075 | 5.8 | 5.96 | 5.96 | +0.06 (+1.02%) | 12,820,132 |
| 15 Jan 2014 | CNY | 5.745 | 6.015 | 5.71 | 5.9 | 5.9 | +0.165 (+2.88%) | 11,746,526 |
| 14 Jan 2014 | CNY | 5.5 | 5.735 | 5.5 | 5.735 | 5.735 | +0.225 (+4.08%) | 4,649,736 |
| 13 Jan 2014 | CNY | 5.44 | 5.595 | 5.435 | 5.51 | 5.51 | +0.085 (+1.57%) | 3,689,862 |
| 10 Jan 2014 | CNY | 5.57 | 5.675 | 5.41 | 5.425 | 5.425 | -0.17 (-3.04%) | 5,280,958 |
| 9 Jan 2014 | CNY | 5.78 | 5.82 | 5.58 | 5.595 | 5.595 | -0.195 (-3.37%) | 5,778,556 |
| 8 Jan 2014 | CNY | 5.7 | 5.88 | 5.7 | 5.79 | 5.79 | +0.1 (+1.76%) | 9,745,390 |
| 7 Jan 2014 | CNY | 5.495 | 5.7 | 5.375 | 5.69 | 5.69 | +0.145 (+2.61%) | 6,332,614 |
| 6 Jan 2014 | CNY | 5.725 | 5.86 | 5.54 | 5.545 | 5.545 | -0.135 (-2.38%) | 8,817,318 |
