| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2014 | CNY | 6.8 | 7.104 | 6.68 | 6.908 | 6.908 | +0.128 (+1.89%) | 21,572,732 |
| 17 Feb 2014 | CNY | 6.64 | 6.856 | 6.564 | 6.78 | 6.78 | +0.14 (+2.11%) | 12,306,942 |
| 14 Feb 2014 | CNY | 6.48 | 6.64 | 6.272 | 6.64 | 6.64 | +0.12 (+1.84%) | 9,919,862 |
| 13 Feb 2014 | CNY | 6.84 | 6.844 | 6.52 | 6.52 | 6.52 | -0.368 (-5.34%) | 11,325,850 |
| 12 Feb 2014 | CNY | 6.632 | 6.9 | 6.5 | 6.888 | 6.888 | +0.308 (+4.68%) | 15,809,735 |
| 11 Feb 2014 | CNY | 6.7 | 6.812 | 6.404 | 6.58 | 6.58 | -0.14 (-2.08%) | 11,588,545 |
| 10 Feb 2014 | CNY | 6.584 | 6.784 | 6.504 | 6.72 | 6.72 | +0.136 (+2.07%) | 12,124,650 |
| 7 Feb 2014 | CNY | 6.196 | 6.588 | 6.132 | 6.584 | 6.584 | +0.332 (+5.31%) | 9,535,257 |
| 30 Jan 2014 | CNY | 6.536 | 6.544 | 6.244 | 6.252 | 6.252 | -0.328 (-4.98%) | 10,462,970 |
| 29 Jan 2014 | CNY | 6.556 | 6.648 | 6.464 | 6.58 | 6.58 | +0.064 (+0.98%) | 7,891,667 |
| 28 Jan 2014 | CNY | 6.716 | 6.84 | 6.404 | 6.516 | 6.516 | -0.244 (-3.61%) | 11,841,270 |
| 27 Jan 2014 | CNY | 6.88 | 6.964 | 6.72 | 6.76 | 6.76 | -0.24 (-3.43%) | 12,658,515 |
| 24 Jan 2014 | CNY | 6.716 | 7.168 | 6.64 | 7 | 7 | +0.212 (+3.12%) | 20,374,072 |
| 23 Jan 2014 | CNY | 6.744 | 6.96 | 6.652 | 6.788 | 6.788 | +0.008 (+0.12%) | 18,036,407 |
| 22 Jan 2014 | CNY | 6.648 | 6.832 | 6.54 | 6.78 | 6.78 | -0.036 (-0.53%) | 18,700,477 |
| 21 Jan 2014 | CNY | 6.532 | 7 | 6.476 | 6.816 | 6.816 | +0.224 (+3.40%) | 23,051,870 |
| 20 Jan 2014 | CNY | 6.38 | 6.636 | 6.34 | 6.592 | 6.592 | +0.22 (+3.45%) | 13,681,205 |
| 17 Jan 2014 | CNY | 6.472 | 6.472 | 6.16 | 6.372 | 6.372 | -0.104 (-1.61%) | 10,428,855 |
| 16 Jan 2014 | CNY | 6.504 | 6.748 | 6.344 | 6.476 | 6.476 | -0.184 (-2.76%) | 18,533,812 |
| 15 Jan 2014 | CNY | 6.48 | 6.8 | 6.404 | 6.66 | 6.66 | +0.084 (+1.28%) | 21,526,377 |
| 14 Jan 2014 | CNY | 6.096 | 6.62 | 6.04 | 6.576 | 6.576 | +0.488 (+8.02%) | 13,762,270 |
| 13 Jan 2014 | CNY | 6.112 | 6.248 | 5.996 | 6.088 | 6.088 | -0.036 (-0.59%) | 7,988,375 |
| 10 Jan 2014 | CNY | 6.048 | 6.24 | 5.972 | 6.124 | 6.124 | +0.02 (+0.33%) | 10,693,820 |
| 9 Jan 2014 | CNY | 6.604 | 6.604 | 6.072 | 6.104 | 6.104 | -0.584 (-8.73%) | 16,585,612 |
| 8 Jan 2014 | CNY | 6.42 | 7.108 | 6.42 | 6.688 | 6.688 | +0.144 (+2.20%) | 22,058,325 |
| 7 Jan 2014 | CNY | 6.64 | 6.676 | 6.304 | 6.544 | 6.544 | -0.156 (-2.33%) | 17,935,340 |
| 6 Jan 2014 | CNY | 6.548 | 7.188 | 6.508 | 6.7 | 6.7 | +0.108 (+1.64%) | 28,574,892 |
| 3 Jan 2014 | CNY | 6.476 | 6.8 | 6.288 | 6.592 | 6.592 | +0.26 (+4.11%) | 32,168,545 |
| 2 Jan 2014 | CNY | 5.748 | 6.332 | 5.7 | 6.332 | 6.332 | +0.576 (+10.01%) | 18,913,365 |
| 31 Dec 2013 | CNY | 5.816 | 5.904 | 5.66 | 5.756 | 5.756 | -0.088 (-1.51%) | 5,731,270 |
