| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2014 | CNY | 5.3571 | 5.4643 | 5.0893 | 5.2536 | 5.2536 | -0.1 (-1.87%) | 10,252,219 |
| 10 Mar 2014 | CNY | 5.8214 | 5.8893 | 5.3536 | 5.3536 | 5.3536 | -0.596 (-10.02%) | 12,581,298 |
| 7 Mar 2014 | CNY | 5.8893 | 5.9536 | 5.75 | 5.95 | 5.95 | +0.086 (+1.46%) | 12,931,550 |
| 6 Mar 2014 | CNY | 5.8571 | 5.9107 | 5.6464 | 5.8643 | 5.8643 | -0.057 (-0.96%) | 9,721,474 |
| 5 Mar 2014 | CNY | 5.8214 | 5.9893 | 5.7464 | 5.9214 | 5.9214 | +0.118 (+2.03%) | 14,321,722 |
| 4 Mar 2014 | CNY | 5.8929 | 5.9464 | 5.6321 | 5.8036 | 5.8036 | -0.189 (-3.16%) | 13,081,135 |
| 3 Mar 2014 | CNY | 5.7857 | 6.025 | 5.625 | 5.9929 | 5.9929 | +0.136 (+2.32%) | 13,217,610 |
| 28 Feb 2014 | CNY | 5.6429 | 5.875 | 5.5357 | 5.8571 | 5.8571 | +0.139 (+2.43%) | 12,833,576 |
| 27 Feb 2014 | CNY | 6.1357 | 6.2536 | 5.5286 | 5.7179 | 5.7179 | -0.389 (-6.37%) | 23,017,657 |
| 26 Feb 2014 | CNY | 6.1393 | 6.1679 | 5.8071 | 6.1071 | 6.1071 | -0.293 (-4.58%) | 17,407,647 |
| 25 Feb 2014 | CNY | 7.0179 | 7.1071 | 6.4 | 6.4 | 6.4 | -0.711 (-9.99%) | 25,738,476 |
| 24 Feb 2014 | CNY | 6.8893 | 7.1107 | 6.6429 | 7.1107 | 7.1107 | +0.164 (+2.37%) | 24,360,184 |
| 21 Feb 2014 | CNY | 7.0714 | 7.1536 | 6.7179 | 6.9464 | 6.9464 | -0.296 (-4.09%) | 28,238,579 |
| 20 Feb 2014 | CNY | 7.1429 | 7.5 | 6.8 | 7.2429 | 7.2429 | +0.168 (+2.37%) | 54,471,460 |
| 19 Feb 2014 | CNY | 7.075 | 7.075 | 7.075 | 7.075 | 7.075 | +0.643 (+10.00%) | 6,736,074 |
| 18 Feb 2014 | CNY | 6.3036 | 6.5536 | 6.0536 | 6.4321 | 6.4321 | +0.25 (+4.04%) | 54,476,399 |
| 17 Feb 2014 | CNY | 5.6214 | 6.1821 | 5.5893 | 6.1821 | 6.1821 | +0.561 (+9.97%) | 40,747,081 |
| 14 Feb 2014 | CNY | 5.5714 | 5.6464 | 5.375 | 5.6214 | 5.6214 | -0.039 (-0.69%) | 17,402,327 |
| 13 Feb 2014 | CNY | 6.0393 | 6.1714 | 5.6071 | 5.6607 | 5.6607 | -0.457 (-7.47%) | 30,405,886 |
| 12 Feb 2014 | CNY | 6 | 6.2679 | 5.8321 | 6.1179 | 6.1179 | +0.182 (+3.07%) | 37,152,956 |
| 11 Feb 2014 | CNY | 5.9929 | 6.2071 | 5.7321 | 5.9357 | 5.9357 | -0.107 (-1.77%) | 32,730,560 |
| 10 Feb 2014 | CNY | 5.7857 | 6.2071 | 5.6429 | 6.0429 | 6.0429 | +0.239 (+4.12%) | 40,881,904 |
| 7 Feb 2014 | CNY | 5.5857 | 5.8464 | 5.5714 | 5.8036 | 5.8036 | +0.214 (+3.83%) | 22,331,570 |
| 30 Jan 2014 | CNY | 5.9821 | 6.0286 | 5.4821 | 5.5893 | 5.5893 | -0.446 (-7.40%) | 34,360,040 |
| 29 Jan 2014 | CNY | 5.9857 | 6.2036 | 5.9107 | 6.0357 | 6.0357 | -0.021 (-0.35%) | 31,535,761 |
| 28 Jan 2014 | CNY | 6.2571 | 6.4143 | 5.8 | 6.0571 | 6.0571 | -0.3 (-4.72%) | 42,602,268 |
| 27 Jan 2014 | CNY | 5.7786 | 6.5429 | 5.7179 | 6.3571 | 6.3571 | +0.411 (+6.91%) | 70,290,477 |
| 24 Jan 2014 | CNY | 5.8214 | 6.0429 | 5.6893 | 5.9464 | 5.9464 | +0.075 (+1.28%) | 41,861,996 |
| 23 Jan 2014 | CNY | 5.4929 | 5.8929 | 5.4679 | 5.8714 | 5.8714 | +0.164 (+2.88%) | 47,270,568 |
| 22 Jan 2014 | CNY | 5.5821 | 6.2321 | 5.4643 | 5.7071 | 5.7071 | +0.043 (+0.76%) | 53,235,543 |
