| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2014 | CNY | 3.918 | 4.1141 | 3.8235 | 4.1052 | 4.1052 | +0.205 (+5.26%) | 10,818,189 |
| 21 Feb 2014 | CNY | 3.9162 | 4.0018 | 3.8467 | 3.9002 | 3.9002 | -0.059 (-1.49%) | 8,715,600 |
| 20 Feb 2014 | CNY | 4.0677 | 4.0856 | 3.8342 | 3.959 | 3.959 | -0.132 (-3.22%) | 14,228,581 |
| 19 Feb 2014 | CNY | 4.189 | 4.2442 | 4.0642 | 4.0909 | 4.0909 | -0.123 (-2.92%) | 9,176,147 |
| 18 Feb 2014 | CNY | 4.1622 | 4.3619 | 4.1622 | 4.2139 | 4.2139 | +0.061 (+1.46%) | 19,878,300 |
| 17 Feb 2014 | CNY | 4.123 | 4.221 | 3.9929 | 4.1533 | 4.1533 | +0.034 (+0.82%) | 15,947,272 |
| 14 Feb 2014 | CNY | 3.754 | 4.1355 | 3.7522 | 4.1194 | 4.1194 | +0.36 (+9.58%) | 21,681,954 |
| 13 Feb 2014 | CNY | 3.7219 | 3.9465 | 3.7184 | 3.7594 | 3.7594 | +0.055 (+1.49%) | 20,324,300 |
| 12 Feb 2014 | CNY | 3.6506 | 3.7059 | 3.5597 | 3.7041 | 3.7041 | +0.053 (+1.47%) | 8,578,671 |
| 11 Feb 2014 | CNY | 3.7219 | 3.7736 | 3.6007 | 3.6506 | 3.6506 | -0.071 (-1.92%) | 8,154,724 |
| 10 Feb 2014 | CNY | 3.6275 | 3.7398 | 3.5989 | 3.7219 | 3.7219 | +0.093 (+2.55%) | 9,347,656 |
| 7 Feb 2014 | CNY | 3.4439 | 3.6453 | 3.4403 | 3.6292 | 3.6292 | +0.153 (+4.41%) | 7,647,069 |
| 30 Jan 2014 | CNY | 3.5294 | 3.5829 | 3.4546 | 3.4759 | 3.4759 | -0.091 (-2.55%) | 4,860,161 |
| 29 Jan 2014 | CNY | 3.5348 | 3.6061 | 3.451 | 3.5668 | 3.5668 | +0.036 (+1.01%) | 9,053,255 |
| 28 Jan 2014 | CNY | 3.6364 | 3.6631 | 3.5116 | 3.5312 | 3.5312 | -0.105 (-2.89%) | 7,506,146 |
| 27 Jan 2014 | CNY | 3.5918 | 3.7611 | 3.5633 | 3.6364 | 3.6364 | 0.0 (0.0%) | 12,072,703 |
| 24 Jan 2014 | CNY | 3.5829 | 3.7023 | 3.5294 | 3.6364 | 3.6364 | +0.046 (+1.29%) | 15,272,377 |
| 23 Jan 2014 | CNY | 3.4902 | 3.6346 | 3.451 | 3.59 | 3.59 | +0.102 (+2.91%) | 13,814,995 |
| 22 Jan 2014 | CNY | 3.5401 | 3.5615 | 3.3922 | 3.4884 | 3.4884 | -0.075 (-2.10%) | 16,339,641 |
| 21 Jan 2014 | CNY | 3.4011 | 3.59 | 3.3832 | 3.5633 | 3.5633 | +0.185 (+5.49%) | 11,578,366 |
| 20 Jan 2014 | CNY | 3.5276 | 3.5651 | 3.3708 | 3.3779 | 3.3779 | -0.111 (-3.17%) | 7,182,522 |
| 17 Jan 2014 | CNY | 3.6096 | 3.6471 | 3.4617 | 3.4884 | 3.4884 | -0.116 (-3.22%) | 13,071,210 |
| 16 Jan 2014 | CNY | 3.6988 | 3.7398 | 3.5972 | 3.6043 | 3.6043 | -0.095 (-2.55%) | 10,496,074 |
| 15 Jan 2014 | CNY | 3.713 | 3.7968 | 3.6007 | 3.6988 | 3.6988 | +0.032 (+0.88%) | 19,092,131 |
| 14 Jan 2014 | CNY | 3.6524 | 3.6863 | 3.5116 | 3.6667 | 3.6667 | 0.0 (0.0%) | 9,536,882 |
| 13 Jan 2014 | CNY | 3.4581 | 3.7077 | 3.4546 | 3.6667 | 3.6667 | +0.212 (+6.14%) | 11,772,024 |
| 10 Jan 2014 | CNY | 3.5508 | 3.6898 | 3.3975 | 3.4546 | 3.4546 | -0.084 (-2.37%) | 10,751,172 |
| 9 Jan 2014 | CNY | 3.754 | 3.8467 | 3.5223 | 3.5383 | 3.5383 | -0.223 (-5.92%) | 14,996,803 |
| 8 Jan 2014 | CNY | 3.8859 | 3.8984 | 3.7112 | 3.7611 | 3.7611 | +0.023 (+0.62%) | 14,898,673 |
| 7 Jan 2014 | CNY | 3.4011 | 3.738 | 3.303 | 3.738 | 3.738 | +0.341 (+10.02%) | 16,487,397 |
