| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2014 | CNY | 4.8308 | 4.8835 | 4.7483 | 4.7945 | 4.7945 | -0.102 (-2.09%) | 4,328,996 |
| 13 Mar 2014 | CNY | 4.722 | 4.9033 | 4.722 | 4.8967 | 4.8967 | +0.132 (+2.77%) | 5,784,769 |
| 12 Mar 2014 | CNY | 4.7384 | 4.8077 | 4.5637 | 4.7648 | 4.7648 | +0.059 (+1.26%) | 6,033,088 |
| 11 Mar 2014 | CNY | 4.689 | 4.8341 | 4.6494 | 4.7055 | 4.7055 | -0.112 (-2.33%) | 7,268,677 |
| 10 Mar 2014 | CNY | 5.0121 | 5.1308 | 4.7352 | 4.8176 | 4.8176 | -0.195 (-3.88%) | 12,115,560 |
| 7 Mar 2014 | CNY | 4.9759 | 5.0253 | 4.9132 | 5.0121 | 5.0121 | +0.036 (+0.73%) | 7,298,048 |
| 6 Mar 2014 | CNY | 5.0484 | 5.1243 | 4.8967 | 4.9759 | 4.9759 | -0.102 (-2.01%) | 9,169,323 |
| 5 Mar 2014 | CNY | 5.2067 | 5.243 | 5.055 | 5.0781 | 5.0781 | -0.109 (-2.10%) | 8,893,829 |
| 4 Mar 2014 | CNY | 5.2133 | 5.2627 | 5.0517 | 5.1869 | 5.1869 | -0.115 (-2.18%) | 15,063,626 |
| 3 Mar 2014 | CNY | 4.8209 | 5.3023 | 4.7846 | 5.3023 | 5.3023 | +0.481 (+9.99%) | 23,524,334 |
| 28 Feb 2014 | CNY | 4.8209 | 4.8605 | 4.4878 | 4.8209 | 4.8209 | +0.01 (+0.21%) | 12,852,980 |
| 27 Feb 2014 | CNY | 5.0022 | 5.1012 | 4.7846 | 4.811 | 4.811 | -0.175 (-3.51%) | 15,500,972 |
| 26 Feb 2014 | CNY | 5.0781 | 5.1111 | 4.7516 | 4.9858 | 4.9858 | -0.198 (-3.82%) | 19,691,892 |
| 25 Feb 2014 | CNY | 5.6617 | 5.7673 | 5.1836 | 5.1836 | 5.1836 | -0.577 (-10.02%) | 20,515,582 |
| 24 Feb 2014 | CNY | 5.6387 | 5.82 | 5.4342 | 5.7607 | 5.7607 | +0.089 (+1.57%) | 17,987,464 |
| 21 Feb 2014 | CNY | 5.365 | 5.7046 | 5.2891 | 5.6716 | 5.6716 | +0.221 (+4.05%) | 20,547,094 |
| 20 Feb 2014 | CNY | 5.4573 | 5.5496 | 5.2792 | 5.4507 | 5.4507 | -0.115 (-2.07%) | 21,951,388 |
| 19 Feb 2014 | CNY | 5.8365 | 6.0739 | 5.4408 | 5.5661 | 5.5661 | -0.089 (-1.57%) | 31,562,397 |
| 18 Feb 2014 | CNY | 5.543 | 5.7706 | 5.4045 | 5.6551 | 5.6551 | +0.359 (+6.79%) | 43,732,746 |
| 17 Feb 2014 | CNY | 4.8275 | 5.2957 | 4.8242 | 5.2957 | 5.2957 | +0.481 (+10.00%) | 22,518,261 |
| 14 Feb 2014 | CNY | 4.7417 | 4.8242 | 4.6659 | 4.8143 | 4.8143 | +0.073 (+1.53%) | 11,041,593 |
| 13 Feb 2014 | CNY | 4.9989 | 5.1374 | 4.7253 | 4.7417 | 4.7417 | -0.198 (-4.01%) | 21,176,782 |
| 12 Feb 2014 | CNY | 5.0154 | 5.1704 | 4.8539 | 4.9396 | 4.9396 | +0.013 (+0.27%) | 19,609,981 |
| 11 Feb 2014 | CNY | 4.811 | 5.0121 | 4.722 | 4.9264 | 4.9264 | +0.112 (+2.33%) | 22,028,460 |
| 10 Feb 2014 | CNY | 4.7747 | 4.8572 | 4.6824 | 4.8143 | 4.8143 | +0.069 (+1.46%) | 16,113,004 |
| 7 Feb 2014 | CNY | 4.5703 | 4.7813 | 4.5241 | 4.745 | 4.745 | +0.162 (+3.52%) | 12,687,564 |
| 30 Jan 2014 | CNY | 4.5274 | 4.6758 | 4.4878 | 4.5835 | 4.5835 | +0.043 (+0.94%) | 10,018,787 |
| 29 Jan 2014 | CNY | 4.501 | 4.567 | 4.4845 | 4.5406 | 4.5406 | +0.01 (+0.22%) | 10,253,689 |
| 28 Jan 2014 | CNY | 4.4648 | 4.534 | 4.3197 | 4.5307 | 4.5307 | +0.119 (+2.69%) | 12,850,375 |
| 27 Jan 2014 | CNY | 4.445 | 4.501 | 4.3362 | 4.412 | 4.412 | -0.059 (-1.33%) | 8,563,762 |
