| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2014 | CNY | 4 | 4.0525 | 3.5949 | 3.6138 | 3.6138 | -0.381 (-9.53%) | 16,286,609 |
| 24 Feb 2014 | CNY | 3.9099 | 3.9973 | 3.8964 | 3.9946 | 3.9946 | +0.057 (+1.43%) | 7,917,924 |
| 21 Feb 2014 | CNY | 3.9031 | 3.9771 | 3.8722 | 3.9381 | 3.9381 | +0.035 (+0.90%) | 6,089,182 |
| 20 Feb 2014 | CNY | 4.0068 | 4.0498 | 3.8924 | 3.9031 | 3.9031 | -0.135 (-3.33%) | 9,343,911 |
| 19 Feb 2014 | CNY | 4.1427 | 4.1885 | 3.9704 | 4.0377 | 4.0377 | -0.133 (-3.20%) | 13,376,727 |
| 18 Feb 2014 | CNY | 4.2113 | 4.2194 | 4.1117 | 4.171 | 4.171 | -0.04 (-0.96%) | 12,923,834 |
| 17 Feb 2014 | CNY | 4.0969 | 4.2261 | 4.0579 | 4.2113 | 4.2113 | +0.153 (+3.78%) | 16,437,772 |
| 14 Feb 2014 | CNY | 3.8937 | 4.0579 | 3.852 | 4.0579 | 4.0579 | +0.143 (+3.64%) | 11,885,312 |
| 13 Feb 2014 | CNY | 4.0216 | 4.1387 | 3.891 | 3.9152 | 3.9152 | -0.122 (-3.03%) | 18,557,479 |
| 12 Feb 2014 | CNY | 3.8129 | 4.0485 | 3.8129 | 4.0377 | 4.0377 | +0.206 (+5.37%) | 23,679,519 |
| 11 Feb 2014 | CNY | 3.8897 | 3.9247 | 3.7847 | 3.8318 | 3.8318 | -0.071 (-1.83%) | 15,297,727 |
| 10 Feb 2014 | CNY | 3.8224 | 3.9435 | 3.7699 | 3.9031 | 3.9031 | +0.097 (+2.55%) | 16,255,329 |
| 7 Feb 2014 | CNY | 3.6474 | 3.8076 | 3.6474 | 3.8062 | 3.8062 | +0.132 (+3.59%) | 7,875,306 |
| 30 Jan 2014 | CNY | 3.786 | 3.7914 | 3.6743 | 3.6743 | 3.6743 | -0.113 (-2.99%) | 9,345,872 |
| 29 Jan 2014 | CNY | 3.7416 | 3.8022 | 3.7026 | 3.7874 | 3.7874 | +0.046 (+1.22%) | 10,010,578 |
| 28 Jan 2014 | CNY | 3.7685 | 3.8345 | 3.6743 | 3.7416 | 3.7416 | -0.043 (-1.14%) | 11,262,251 |
| 27 Jan 2014 | CNY | 3.887 | 3.895 | 3.751 | 3.7847 | 3.7847 | -0.16 (-4.06%) | 16,877,952 |
| 24 Jan 2014 | CNY | 3.8426 | 4.0108 | 3.8197 | 3.9448 | 3.9448 | +0.074 (+1.91%) | 21,077,452 |
| 23 Jan 2014 | CNY | 3.6878 | 3.8964 | 3.6757 | 3.8708 | 3.8708 | +0.176 (+4.77%) | 20,842,621 |
| 22 Jan 2014 | CNY | 3.6514 | 3.712 | 3.6339 | 3.6945 | 3.6945 | +0.048 (+1.33%) | 10,249,058 |
| 21 Jan 2014 | CNY | 3.5478 | 3.6461 | 3.5263 | 3.6461 | 3.6461 | +0.112 (+3.16%) | 5,826,511 |
| 20 Jan 2014 | CNY | 3.6339 | 3.6878 | 3.4724 | 3.5343 | 3.5343 | -0.129 (-3.53%) | 6,932,809 |
| 17 Jan 2014 | CNY | 3.6541 | 3.7443 | 3.6339 | 3.6636 | 3.6636 | -0.004 (-0.11%) | 7,891,622 |
| 16 Jan 2014 | CNY | 3.7295 | 3.8062 | 3.6447 | 3.6676 | 3.6676 | -0.085 (-2.26%) | 11,415,672 |
| 15 Jan 2014 | CNY | 3.712 | 3.8022 | 3.6649 | 3.7524 | 3.7524 | +0.024 (+0.65%) | 14,747,286 |
| 14 Jan 2014 | CNY | 3.5613 | 3.7403 | 3.5263 | 3.7282 | 3.7282 | +0.167 (+4.69%) | 13,619,248 |
| 13 Jan 2014 | CNY | 3.4832 | 3.5855 | 3.4442 | 3.5613 | 3.5613 | +0.078 (+2.24%) | 6,658,985 |
| 10 Jan 2014 | CNY | 3.428 | 3.5465 | 3.3823 | 3.4832 | 3.4832 | +0.051 (+1.49%) | 6,858,903 |
| 9 Jan 2014 | CNY | 3.5666 | 3.5774 | 3.4199 | 3.4321 | 3.4321 | -0.141 (-3.95%) | 8,489,778 |
| 8 Jan 2014 | CNY | 3.4778 | 3.5882 | 3.4522 | 3.5734 | 3.5734 | +0.141 (+4.12%) | 10,698,659 |
