| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2014 | CNY | 6.076 | 6.3041 | 5.8129 | 6.2602 | 6.2602 | +0.187 (+3.08%) | 9,558,127 |
| 25 Feb 2014 | CNY | 6.5497 | 6.924 | 5.9094 | 6.0731 | 6.0731 | -0.491 (-7.48%) | 14,360,043 |
| 24 Feb 2014 | CNY | 6.345 | 6.6345 | 6.155 | 6.5643 | 6.5643 | +0.085 (+1.31%) | 7,946,021 |
| 21 Feb 2014 | CNY | 6.4357 | 6.7222 | 6.3158 | 6.4795 | 6.4795 | -0.392 (-5.70%) | 12,459,856 |
| 20 Feb 2014 | CNY | 7.0175 | 7.4737 | 6.7252 | 6.8714 | 6.8714 | +0.076 (+1.12%) | 23,591,378 |
| 12 Feb 2014 | CNY | 6.4328 | 6.8714 | 6.4269 | 6.7953 | 6.7953 | +0.272 (+4.17%) | 15,091,392 |
| 11 Feb 2014 | CNY | 6.617 | 6.9766 | 6.3743 | 6.5234 | 6.5234 | -0.143 (-2.15%) | 14,070,382 |
| 10 Feb 2014 | CNY | 6.2281 | 6.6784 | 6.1637 | 6.6667 | 6.6667 | +0.357 (+5.65%) | 11,753,421 |
| 7 Feb 2014 | CNY | 6.0146 | 6.3772 | 5.886 | 6.3099 | 6.3099 | +0.196 (+3.20%) | 8,452,701 |
| 30 Jan 2014 | CNY | 6.3889 | 6.5088 | 6.0819 | 6.114 | 6.114 | -0.257 (-4.04%) | 8,592,917 |
| 29 Jan 2014 | CNY | 6.462 | 6.5351 | 6.2281 | 6.3714 | 6.3714 | -0.178 (-2.72%) | 9,828,573 |
| 28 Jan 2014 | CNY | 6.5439 | 6.5936 | 6.1725 | 6.5497 | 6.5497 | +0.006 (+0.09%) | 14,223,684 |
| 27 Jan 2014 | CNY | 6.4328 | 6.6842 | 6.2339 | 6.5439 | 6.5439 | -0.254 (-3.74%) | 16,538,757 |
| 24 Jan 2014 | CNY | 6.9181 | 7.1053 | 6.6959 | 6.7982 | 6.7982 | -0.181 (-2.60%) | 26,263,920 |
| 23 Jan 2014 | CNY | 6.2515 | 6.9795 | 6.1404 | 6.9795 | 6.9795 | +0.634 (+10%) | 29,982,090 |
| 22 Jan 2014 | CNY | 6.0819 | 6.5731 | 6.0263 | 6.345 | 6.345 | +0.073 (+1.17%) | 25,554,277 |
| 21 Jan 2014 | CNY | 6.3655 | 6.576 | 5.7895 | 6.2719 | 6.2719 | -0.073 (-1.15%) | 31,066,411 |
| 20 Jan 2014 | CNY | 6.4678 | 6.5439 | 6.2135 | 6.345 | 6.345 | -0.155 (-2.38%) | 19,204,107 |
| 17 Jan 2014 | CNY | 6.4035 | 6.5994 | 6.2135 | 6.5 | 6.5 | +0.091 (+1.41%) | 31,537,181 |
| 16 Jan 2014 | CNY | 6.2836 | 6.4094 | 6.0263 | 6.4094 | 6.4094 | +0.582 (+9.99%) | 43,438,097 |
| 15 Jan 2014 | CNY | 5.8275 | 5.8275 | 5.8275 | 5.8275 | 5.8275 | +0.529 (+9.99%) | 2,809,718 |
| 14 Jan 2014 | CNY | 4.845 | 5.2982 | 4.7836 | 5.2982 | 5.2982 | +0.482 (+10.02%) | 7,926,414 |
| 13 Jan 2014 | CNY | 4.7807 | 4.8509 | 4.6696 | 4.8158 | 4.8158 | +0.053 (+1.10%) | 3,875,178 |
| 10 Jan 2014 | CNY | 4.9415 | 5.0117 | 4.6784 | 4.7632 | 4.7632 | -0.178 (-3.61%) | 6,169,543 |
| 9 Jan 2014 | CNY | 5.114 | 5.2193 | 4.8918 | 4.9415 | 4.9415 | -0.243 (-4.68%) | 8,729,033 |
| 8 Jan 2014 | CNY | 5.117 | 5.2573 | 5 | 5.1842 | 5.1842 | +0.044 (+0.85%) | 12,382,202 |
| 7 Jan 2014 | CNY | 4.8275 | 5.2339 | 4.7573 | 5.1404 | 5.1404 | +0.193 (+3.90%) | 17,505,704 |
| 6 Jan 2014 | CNY | 4.848 | 5.2485 | 4.807 | 4.9474 | 4.9474 | +0.067 (+1.38%) | 18,019,272 |
| 3 Jan 2014 | CNY | 4.7339 | 5.0088 | 4.6696 | 4.8801 | 4.8801 | +0.149 (+3.15%) | 13,940,853 |
| 2 Jan 2014 | CNY | 4.6784 | 4.8216 | 4.614 | 4.731 | 4.731 | +0.05 (+1.06%) | 9,895,349 |
