| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2014 | CNY | 7.4 | 7.535 | 7.35 | 7.45 | 7.45 | -0.01 (-0.13%) | 1,461,564 |
| 10 Mar 2014 | CNY | 7.95 | 7.95 | 7.39 | 7.46 | 7.46 | -0.555 (-6.92%) | 2,646,802 |
| 7 Mar 2014 | CNY | 7.91 | 8.12 | 7.9 | 8.015 | 8.015 | +0.115 (+1.46%) | 1,892,464 |
| 6 Mar 2014 | CNY | 7.925 | 7.995 | 7.65 | 7.9 | 7.9 | -0.075 (-0.94%) | 1,905,900 |
| 5 Mar 2014 | CNY | 7.935 | 8.145 | 7.91 | 7.975 | 7.975 | +0.035 (+0.44%) | 1,744,684 |
| 4 Mar 2014 | CNY | 8.08 | 8.08 | 7.79 | 7.94 | 7.94 | -0.135 (-1.67%) | 2,941,436 |
| 3 Mar 2014 | CNY | 7.755 | 8.1 | 7.755 | 8.075 | 8.075 | +0.115 (+1.44%) | 2,238,132 |
| 28 Feb 2014 | CNY | 7.78 | 8.04 | 7.59 | 7.96 | 7.96 | +0.08 (+1.02%) | 2,524,520 |
| 27 Feb 2014 | CNY | 8.595 | 8.6 | 7.85 | 7.88 | 7.88 | -0.52 (-6.19%) | 3,796,956 |
| 26 Feb 2014 | CNY | 8.5 | 8.75 | 8.11 | 8.4 | 8.4 | -0.4 (-4.55%) | 4,832,114 |
| 25 Feb 2014 | CNY | 9.21 | 9.75 | 8.325 | 8.8 | 8.8 | -0.41 (-4.45%) | 6,796,446 |
| 24 Feb 2014 | CNY | 8.8 | 9.3 | 8.585 | 9.21 | 9.21 | +0.335 (+3.77%) | 3,291,310 |
| 21 Feb 2014 | CNY | 8.775 | 8.975 | 8.58 | 8.875 | 8.875 | +0.04 (+0.45%) | 2,570,762 |
| 20 Feb 2014 | CNY | 9.09 | 9.23 | 8.705 | 8.835 | 8.835 | -0.345 (-3.76%) | 4,195,374 |
| 19 Feb 2014 | CNY | 8.64 | 9.49 | 8.54 | 9.18 | 9.18 | +0.555 (+6.43%) | 8,038,206 |
| 18 Feb 2014 | CNY | 8.45 | 8.68 | 8.29 | 8.625 | 8.625 | +0.225 (+2.68%) | 4,945,102 |
| 17 Feb 2014 | CNY | 8.15 | 8.435 | 8.105 | 8.4 | 8.4 | +0.31 (+3.83%) | 3,933,098 |
| 14 Feb 2014 | CNY | 7.895 | 8.145 | 7.775 | 8.09 | 8.09 | +0.19 (+2.41%) | 2,873,218 |
| 13 Feb 2014 | CNY | 8.27 | 8.4 | 7.9 | 7.9 | 7.9 | -0.36 (-4.36%) | 4,761,230 |
| 12 Feb 2014 | CNY | 8.03 | 8.26 | 7.85 | 8.26 | 8.26 | +0.265 (+3.31%) | 4,371,036 |
| 11 Feb 2014 | CNY | 8.125 | 8.165 | 7.85 | 7.995 | 7.995 | -0.155 (-1.90%) | 4,207,182 |
| 10 Feb 2014 | CNY | 8 | 8.245 | 7.86 | 8.15 | 8.15 | +0.21 (+2.64%) | 3,374,034 |
| 7 Feb 2014 | CNY | 7.74 | 8 | 7.575 | 7.94 | 7.94 | +0.16 (+2.06%) | 2,783,330 |
| 30 Jan 2014 | CNY | 7.855 | 8.145 | 7.755 | 7.78 | 7.78 | -0.15 (-1.89%) | 3,203,142 |
| 29 Jan 2014 | CNY | 7.9 | 8.04 | 7.8 | 7.93 | 7.93 | -0.21 (-2.58%) | 5,593,246 |
| 28 Jan 2014 | CNY | 7.575 | 8.145 | 7.525 | 8.14 | 8.14 | +0.54 (+7.11%) | 7,226,696 |
| 27 Jan 2014 | CNY | 7.49 | 7.85 | 7.415 | 7.6 | 7.6 | +0.065 (+0.86%) | 4,680,770 |
| 24 Jan 2014 | CNY | 7.625 | 7.645 | 7.535 | 7.535 | 7.535 | -0.14 (-1.82%) | 3,936,014 |
| 23 Jan 2014 | CNY | 7.555 | 7.76 | 7.51 | 7.675 | 7.675 | +0.12 (+1.59%) | 4,314,142 |
| 22 Jan 2014 | CNY | 7.53 | 7.6 | 7.45 | 7.555 | 7.555 | +0.03 (+0.40%) | 3,707,006 |
