| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2014 | CNY | 5.9244 | 5.9956 | 5.6356 | 5.6711 | 5.6711 | -0.311 (-5.20%) | 12,169,091 |
| 19 Feb 2014 | CNY | 5.9289 | 6.1689 | 5.8578 | 5.9822 | 5.9822 | 0.0 (0.0%) | 11,800,773 |
| 18 Feb 2014 | CNY | 5.8933 | 6.0622 | 5.8178 | 5.9822 | 5.9822 | 0.0 (0.0%) | 15,700,446 |
| 17 Feb 2014 | CNY | 5.8667 | 6.2267 | 5.68 | 5.9822 | 5.9822 | +0.307 (+5.40%) | 23,914,208 |
| 14 Feb 2014 | CNY | 5.1111 | 5.6756 | 5.1022 | 5.6756 | 5.6756 | +0.516 (+9.99%) | 16,972,773 |
| 13 Feb 2014 | CNY | 5.36 | 5.4222 | 5.1556 | 5.16 | 5.16 | -0.204 (-3.81%) | 7,488,713 |
| 12 Feb 2014 | CNY | 5.3111 | 5.4267 | 5.2 | 5.3644 | 5.3644 | +0.053 (+1.00%) | 7,087,909 |
| 11 Feb 2014 | CNY | 5.1689 | 5.3778 | 5.1111 | 5.3111 | 5.3111 | +0.124 (+2.40%) | 12,448,183 |
| 10 Feb 2014 | CNY | 5.0089 | 5.1911 | 5.0089 | 5.1867 | 5.1867 | +0.16 (+3.18%) | 8,541,137 |
| 7 Feb 2014 | CNY | 4.8978 | 5.0622 | 4.8533 | 5.0267 | 5.0267 | +0.098 (+1.98%) | 3,931,101 |
| 30 Jan 2014 | CNY | 4.9156 | 5 | 4.9022 | 4.9289 | 4.9289 | -0.058 (-1.16%) | 3,260,954 |
| 29 Jan 2014 | CNY | 4.92 | 4.9911 | 4.8933 | 4.9867 | 4.9867 | +0.076 (+1.54%) | 4,054,691 |
| 28 Jan 2014 | CNY | 5.0622 | 5.0889 | 4.8044 | 4.9111 | 4.9111 | -0.138 (-2.73%) | 6,193,633 |
| 27 Jan 2014 | CNY | 5.0311 | 5.1244 | 4.9956 | 5.0489 | 5.0489 | -0.013 (-0.26%) | 6,110,991 |
| 24 Jan 2014 | CNY | 5.1378 | 5.1378 | 5.0133 | 5.0622 | 5.0622 | -0.178 (-3.39%) | 14,513,681 |
| 23 Jan 2014 | CNY | 5.0978 | 5.24 | 5.0578 | 5.24 | 5.24 | +0.129 (+2.52%) | 10,175,017 |
| 22 Jan 2014 | CNY | 5.0578 | 5.16 | 4.9511 | 5.1111 | 5.1111 | +0.027 (+0.53%) | 11,636,428 |
| 21 Jan 2014 | CNY | 4.88 | 5.0889 | 4.88 | 5.0844 | 5.0844 | +0.142 (+2.88%) | 9,163,921 |
| 20 Jan 2014 | CNY | 4.9822 | 5.0444 | 4.8489 | 4.9422 | 4.9422 | -0.053 (-1.07%) | 7,212,771 |
| 17 Jan 2014 | CNY | 4.7111 | 5.0667 | 4.7111 | 4.9956 | 4.9956 | +0.209 (+4.36%) | 13,230,560 |
| 16 Jan 2014 | CNY | 4.9244 | 4.9733 | 4.7867 | 4.7867 | 4.7867 | -0.129 (-2.62%) | 8,690,190 |
| 15 Jan 2014 | CNY | 4.8933 | 4.92 | 4.8178 | 4.9156 | 4.9156 | -0.004 (-0.09%) | 8,500,945 |
| 14 Jan 2014 | CNY | 4.8089 | 4.9244 | 4.7111 | 4.92 | 4.92 | +0.093 (+1.93%) | 10,441,545 |
| 13 Jan 2014 | CNY | 4.6844 | 4.88 | 4.6444 | 4.8267 | 4.8267 | +0.142 (+3.04%) | 8,546,847 |
| 10 Jan 2014 | CNY | 4.6444 | 4.7644 | 4.6 | 4.6844 | 4.6844 | -0.022 (-0.47%) | 5,506,281 |
| 9 Jan 2014 | CNY | 4.8178 | 4.8356 | 4.6889 | 4.7067 | 4.7067 | -0.124 (-2.57%) | 9,113,559 |
| 8 Jan 2014 | CNY | 4.88 | 4.9644 | 4.8089 | 4.8311 | 4.8311 | -0.018 (-0.37%) | 15,587,563 |
| 7 Jan 2014 | CNY | 4.5733 | 4.8578 | 4.5467 | 4.8489 | 4.8489 | +0.236 (+5.11%) | 9,848,740 |
| 6 Jan 2014 | CNY | 4.7778 | 4.7822 | 4.5778 | 4.6133 | 4.6133 | -0.165 (-3.44%) | 7,586,885 |
| 3 Jan 2014 | CNY | 4.6667 | 4.8756 | 4.6667 | 4.7778 | 4.7778 | +0.067 (+1.42%) | 10,937,256 |
