| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2014 | CNY | 4.4471 | 4.5219 | 4.3536 | 4.4231 | 4.4231 | -0.053 (-1.19%) | 12,684,432 |
| 21 Mar 2014 | CNY | 4.3162 | 4.4792 | 4.2281 | 4.4765 | 4.4765 | +0.112 (+2.57%) | 8,560,304 |
| 20 Mar 2014 | CNY | 4.4498 | 4.4498 | 4.2548 | 4.3643 | 4.3643 | -0.102 (-2.27%) | 10,563,359 |
| 19 Mar 2014 | CNY | 4.4498 | 4.5112 | 4.3349 | 4.4658 | 4.4658 | +0.016 (+0.36%) | 12,382,943 |
| 18 Mar 2014 | CNY | 4.3323 | 4.5299 | 4.3323 | 4.4498 | 4.4498 | +0.117 (+2.71%) | 19,010,725 |
| 17 Mar 2014 | CNY | 4.0572 | 4.3723 | 4.0572 | 4.3323 | 4.3323 | +0.278 (+6.85%) | 14,119,762 |
| 14 Mar 2014 | CNY | 3.9797 | 4.1159 | 3.9664 | 4.0545 | 4.0545 | +0.056 (+1.40%) | 7,007,547 |
| 13 Mar 2014 | CNY | 3.9343 | 4.0278 | 3.9263 | 3.9984 | 3.9984 | +0.093 (+2.39%) | 4,679,678 |
| 12 Mar 2014 | CNY | 3.969 | 4.0492 | 3.7927 | 3.9049 | 3.9049 | -0.064 (-1.62%) | 5,373,313 |
| 11 Mar 2014 | CNY | 3.9396 | 4.0118 | 3.9129 | 3.969 | 3.969 | +0.003 (+0.07%) | 5,644,008 |
| 10 Mar 2014 | CNY | 4.2682 | 4.2682 | 3.9557 | 3.9664 | 3.9664 | -0.214 (-5.11%) | 7,122,521 |
| 7 Mar 2014 | CNY | 4.2655 | 4.2655 | 4.1667 | 4.18 | 4.18 | -0.064 (-1.51%) | 6,710,577 |
| 6 Mar 2014 | CNY | 4.2201 | 4.2468 | 4.0678 | 4.2441 | 4.2441 | +0.04 (+0.95%) | 6,863,751 |
| 5 Mar 2014 | CNY | 4.1961 | 4.3002 | 4.188 | 4.2041 | 4.2041 | +0.019 (+0.45%) | 8,167,004 |
| 4 Mar 2014 | CNY | 4.2014 | 4.2655 | 4.0865 | 4.1854 | 4.1854 | -0.077 (-1.82%) | 7,521,901 |
| 3 Mar 2014 | CNY | 4.1533 | 4.2628 | 4.1159 | 4.2628 | 4.2628 | +0.131 (+3.17%) | 11,079,795 |
| 28 Feb 2014 | CNY | 4.0919 | 4.1319 | 3.9664 | 4.1319 | 4.1319 | +0.064 (+1.58%) | 10,300,492 |
| 27 Feb 2014 | CNY | 4.3056 | 4.3243 | 4.0224 | 4.0678 | 4.0678 | -0.179 (-4.21%) | 15,596,017 |
| 26 Feb 2014 | CNY | 4.3029 | 4.4071 | 4.1426 | 4.2468 | 4.2468 | -0.166 (-3.75%) | 13,459,829 |
| 25 Feb 2014 | CNY | 4.8478 | 4.9947 | 4.3884 | 4.4124 | 4.4124 | -0.465 (-9.53%) | 25,802,779 |
| 24 Feb 2014 | CNY | 4.7543 | 4.9573 | 4.7142 | 4.8771 | 4.8771 | +0.123 (+2.58%) | 16,242,744 |
| 21 Feb 2014 | CNY | 4.6635 | 4.7756 | 4.5673 | 4.7543 | 4.7543 | +0.086 (+1.83%) | 11,070,521 |
| 20 Feb 2014 | CNY | 4.7302 | 4.781 | 4.586 | 4.6688 | 4.6688 | -0.086 (-1.80%) | 12,408,971 |
| 19 Feb 2014 | CNY | 4.8985 | 5.016 | 4.7089 | 4.7543 | 4.7543 | -0.107 (-2.20%) | 18,644,640 |
| 18 Feb 2014 | CNY | 4.9332 | 5.0347 | 4.8478 | 4.8611 | 4.8611 | -0.072 (-1.46%) | 23,097,582 |
| 17 Feb 2014 | CNY | 4.6768 | 4.976 | 4.6555 | 4.9332 | 4.9332 | +0.235 (+5.00%) | 23,873,383 |
| 14 Feb 2014 | CNY | 4.6207 | 4.7489 | 4.5139 | 4.6982 | 4.6982 | +0.064 (+1.38%) | 20,787,197 |
| 13 Feb 2014 | CNY | 5.0748 | 5.1015 | 4.6314 | 4.6341 | 4.6341 | -0.513 (-9.96%) | 35,737,037 |
| 12 Feb 2014 | CNY | 4.8531 | 5.1896 | 4.7249 | 5.1469 | 5.1469 | +0.278 (+5.71%) | 35,127,641 |
| 11 Feb 2014 | CNY | 4.9973 | 5.0748 | 4.7756 | 4.8691 | 4.8691 | -0.174 (-3.44%) | 29,973,674 |
