| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2014 | CNY | 8.2667 | 8.3867 | 7.9689 | 8.0933 | 8.0933 | -0.178 (-2.15%) | 11,071,714 |
| 6 Mar 2014 | CNY | 8.3378 | 8.6044 | 8.1911 | 8.2711 | 8.2711 | -0.147 (-1.74%) | 8,357,949 |
| 5 Mar 2014 | CNY | 8.08 | 8.6578 | 8.0044 | 8.4178 | 8.4178 | +0.32 (+3.95%) | 15,972,934 |
| 4 Mar 2014 | CNY | 8.08 | 8.5378 | 7.8267 | 8.0978 | 8.0978 | +0.027 (+0.33%) | 19,630,500 |
| 3 Mar 2014 | CNY | 7.4756 | 8.0889 | 7.4756 | 8.0711 | 8.0711 | +0.635 (+8.55%) | 12,629,913 |
| 28 Feb 2014 | CNY | 6.9689 | 7.4444 | 6.8889 | 7.4356 | 7.4356 | +0.413 (+5.89%) | 8,602,665 |
| 27 Feb 2014 | CNY | 7.2089 | 7.3778 | 6.8933 | 7.0222 | 7.0222 | +0.035 (+0.51%) | 13,765,848 |
| 26 Feb 2014 | CNY | 6.9689 | 7.04 | 6.5956 | 6.9867 | 6.9867 | -0.009 (-0.13%) | 18,334,001 |
| 25 Feb 2014 | CNY | 7.7111 | 7.8222 | 6.9111 | 6.9956 | 6.9956 | -0.684 (-8.91%) | 15,350,980 |
| 24 Feb 2014 | CNY | 7.9467 | 8.0267 | 7.4667 | 7.68 | 7.68 | -0.267 (-3.36%) | 10,794,363 |
| 21 Feb 2014 | CNY | 8.0444 | 8.2 | 7.8356 | 7.9467 | 7.9467 | -0.169 (-2.08%) | 7,935,088 |
| 20 Feb 2014 | CNY | 8.3556 | 8.4178 | 8.0356 | 8.1156 | 8.1156 | -0.355 (-4.20%) | 7,729,769 |
| 19 Feb 2014 | CNY | 8.4578 | 8.5333 | 8.0756 | 8.4711 | 8.4711 | -0.102 (-1.19%) | 12,143,891 |
| 18 Feb 2014 | CNY | 8.1822 | 8.8889 | 7.9778 | 8.5733 | 8.5733 | +0.369 (+4.50%) | 18,269,592 |
| 17 Feb 2014 | CNY | 7.9689 | 8.2044 | 7.8444 | 8.2044 | 8.2044 | +0.164 (+2.04%) | 11,236,936 |
| 14 Feb 2014 | CNY | 8.1333 | 8.1956 | 7.7156 | 8.04 | 8.04 | -0.111 (-1.36%) | 9,060,167 |
| 13 Feb 2014 | CNY | 7.9556 | 8.3556 | 7.8444 | 8.1511 | 8.1511 | +0.151 (+1.89%) | 15,170,287 |
| 12 Feb 2014 | CNY | 7.7822 | 8.0356 | 7.5022 | 8 | 8 | +0.196 (+2.51%) | 11,799,569 |
| 11 Feb 2014 | CNY | 8.0444 | 8.1333 | 7.64 | 7.8044 | 7.8044 | -0.356 (-4.36%) | 15,058,478 |
| 10 Feb 2014 | CNY | 7.9689 | 8.3556 | 7.9689 | 8.16 | 8.16 | +0.16 (+2%) | 19,903,434 |
| 7 Feb 2014 | CNY | 7.5467 | 8.2489 | 7.4667 | 8 | 8 | +0.387 (+5.08%) | 16,143,124 |
| 30 Jan 2014 | CNY | 7.88 | 7.88 | 7.4444 | 7.6133 | 7.6133 | -0.276 (-3.49%) | 10,918,323 |
| 29 Jan 2014 | CNY | 7.7378 | 8.2 | 7.5778 | 7.8889 | 7.8889 | +0.009 (+0.11%) | 17,223,480 |
| 28 Jan 2014 | CNY | 7.8267 | 7.9289 | 7.6 | 7.88 | 7.88 | -0.004 (-0.06%) | 12,856,389 |
| 27 Jan 2014 | CNY | 7.9511 | 8.1333 | 7.6133 | 7.8844 | 7.8844 | -0.222 (-2.74%) | 21,386,178 |
| 24 Jan 2014 | CNY | 8.2444 | 8.7333 | 8.0311 | 8.1067 | 8.1067 | -0.187 (-2.25%) | 13,707,038 |
| 23 Jan 2014 | CNY | 7.9289 | 8.7378 | 7.6889 | 8.2933 | 8.2933 | +0.204 (+2.53%) | 17,157,663 |
| 22 Jan 2014 | CNY | 7.8444 | 8.2978 | 7.4267 | 8.0889 | 8.0889 | +0.516 (+6.81%) | 24,400,631 |
| 21 Jan 2014 | CNY | 6.8933 | 7.5733 | 6.8844 | 7.5733 | 7.5733 | +0.689 (+10.01%) | 16,334,019 |
| 20 Jan 2014 | CNY | 7.2044 | 7.4622 | 6.6933 | 6.8844 | 6.8844 | -0.222 (-3.13%) | 13,312,001 |
