| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2014 | CNY | 4.3146 | 4.3897 | 4.2746 | 4.3296 | 4.3296 | -0.02 (-0.46%) | 2,354,691 |
| 20 Feb 2014 | CNY | 4.4373 | 4.4398 | 4.3271 | 4.3497 | 4.3497 | -0.098 (-2.19%) | 2,706,945 |
| 19 Feb 2014 | CNY | 4.4398 | 4.4773 | 4.2546 | 4.4473 | 4.4473 | +0.007 (+0.17%) | 5,618,671 |
| 18 Feb 2014 | CNY | 4.6049 | 4.6049 | 4.4072 | 4.4398 | 4.4398 | -0.195 (-4.21%) | 10,163,575 |
| 17 Feb 2014 | CNY | 4.5173 | 4.645 | 4.5048 | 4.635 | 4.635 | +0.115 (+2.55%) | 5,106,173 |
| 14 Feb 2014 | CNY | 4.3797 | 4.5223 | 4.3797 | 4.5198 | 4.5198 | +0.113 (+2.55%) | 5,532,320 |
| 13 Feb 2014 | CNY | 4.6225 | 4.6225 | 4.3997 | 4.4072 | 4.4072 | -0.223 (-4.81%) | 9,478,142 |
| 12 Feb 2014 | CNY | 4.5924 | 4.6475 | 4.4973 | 4.63 | 4.63 | +0.045 (+0.98%) | 5,947,751 |
| 11 Feb 2014 | CNY | 4.7226 | 4.7226 | 4.4998 | 4.5849 | 4.5849 | -0.163 (-3.43%) | 8,117,165 |
| 10 Feb 2014 | CNY | 4.5374 | 4.7526 | 4.5048 | 4.7476 | 4.7476 | +0.215 (+4.75%) | 9,455,602 |
| 7 Feb 2014 | CNY | 4.5674 | 4.65 | 4.4748 | 4.5324 | 4.5324 | -0.037 (-0.82%) | 7,507,035 |
| 30 Jan 2014 | CNY | 4.4047 | 4.5924 | 4.3997 | 4.5699 | 4.5699 | +0.165 (+3.75%) | 6,526,738 |
| 29 Jan 2014 | CNY | 4.3722 | 4.4423 | 4.3196 | 4.4047 | 4.4047 | +0.013 (+0.28%) | 4,400,661 |
| 28 Jan 2014 | CNY | 4.3672 | 4.4573 | 4.3371 | 4.3922 | 4.3922 | +0.022 (+0.51%) | 4,904,317 |
| 27 Jan 2014 | CNY | 4.3997 | 4.4748 | 4.3547 | 4.3697 | 4.3697 | -0.065 (-1.47%) | 7,510,008 |
| 24 Jan 2014 | CNY | 4.217 | 4.4923 | 4.172 | 4.4348 | 4.4348 | +0.265 (+6.36%) | 12,246,078 |
| 23 Jan 2014 | CNY | 4.202 | 4.217 | 4.1019 | 4.1695 | 4.1695 | -0.05 (-1.18%) | 7,213,637 |
| 22 Jan 2014 | CNY | 4.2546 | 4.3246 | 4.0118 | 4.2195 | 4.2195 | -0.115 (-2.66%) | 9,041,869 |
| 21 Jan 2014 | CNY | 4.3522 | 4.3547 | 4.2496 | 4.3346 | 4.3346 | -0.003 (-0.06%) | 6,311,061 |
| 20 Jan 2014 | CNY | 4.2771 | 4.4022 | 4.2746 | 4.3371 | 4.3371 | +0.065 (+1.52%) | 4,764,475 |
| 17 Jan 2014 | CNY | 4.2596 | 4.3547 | 4.2471 | 4.2721 | 4.2721 | +0.013 (+0.29%) | 5,216,159 |
| 16 Jan 2014 | CNY | 4.3547 | 4.3997 | 4.2496 | 4.2596 | 4.2596 | -0.108 (-2.46%) | 5,600,755 |
| 15 Jan 2014 | CNY | 4.3046 | 4.3797 | 4.2045 | 4.3672 | 4.3672 | +0.085 (+1.99%) | 5,827,895 |
| 14 Jan 2014 | CNY | 4.1244 | 4.2821 | 4.0819 | 4.2821 | 4.2821 | +0.158 (+3.82%) | 4,601,910 |
| 13 Jan 2014 | CNY | 4.0293 | 4.1469 | 3.9818 | 4.1244 | 4.1244 | +0.095 (+2.36%) | 3,912,848 |
| 10 Jan 2014 | CNY | 4.2245 | 4.2646 | 4.0293 | 4.0293 | 4.0293 | -0.223 (-5.24%) | 5,378,189 |
| 9 Jan 2014 | CNY | 4.3296 | 4.3947 | 4.192 | 4.2521 | 4.2521 | -0.128 (-2.91%) | 6,892,406 |
| 8 Jan 2014 | CNY | 4.4297 | 4.5499 | 4.3371 | 4.3797 | 4.3797 | +0.018 (+0.40%) | 9,062,583 |
| 7 Jan 2014 | CNY | 4.1745 | 4.4297 | 4.1695 | 4.3622 | 4.3622 | +0.128 (+3.02%) | 6,634,502 |
| 6 Jan 2014 | CNY | 4.2796 | 4.2796 | 4.167 | 4.2345 | 4.2345 | -0.033 (-0.76%) | 5,978,853 |
