| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2014 | CNY | 5.7889 | 6.1056 | 5.7389 | 5.9722 | 5.9722 | +0.189 (+3.27%) | 7,347,412 |
| 28 Feb 2014 | CNY | 5.6556 | 5.8056 | 5.55 | 5.7833 | 5.7833 | +0.167 (+2.97%) | 4,309,662 |
| 27 Feb 2014 | CNY | 5.9444 | 6.0444 | 5.6 | 5.6167 | 5.6167 | -0.2 (-3.44%) | 5,179,033 |
| 26 Feb 2014 | CNY | 5.7833 | 5.8833 | 5.6333 | 5.8167 | 5.8167 | -0.117 (-1.97%) | 4,431,805 |
| 25 Feb 2014 | CNY | 6.5722 | 6.7389 | 5.9056 | 5.9333 | 5.9333 | -0.628 (-9.57%) | 10,123,574 |
| 24 Feb 2014 | CNY | 6.4278 | 6.5944 | 6.2889 | 6.5611 | 6.5611 | +0.061 (+0.94%) | 4,813,158 |
| 21 Feb 2014 | CNY | 6.4444 | 6.5722 | 6.3 | 6.5 | 6.5 | +0.056 (+0.86%) | 5,099,493 |
| 20 Feb 2014 | CNY | 6.5167 | 6.7389 | 6.4 | 6.4444 | 6.4444 | -0.133 (-2.03%) | 8,631,653 |
| 19 Feb 2014 | CNY | 6.6667 | 6.6944 | 6.45 | 6.5778 | 6.5778 | -0.167 (-2.47%) | 8,759,705 |
| 18 Feb 2014 | CNY | 6.9444 | 6.9778 | 6.6667 | 6.7444 | 6.7444 | -0.261 (-3.73%) | 12,431,617 |
| 17 Feb 2014 | CNY | 6.9667 | 7.0444 | 6.7222 | 7.0056 | 7.0056 | +0.033 (+0.48%) | 12,515,679 |
| 14 Feb 2014 | CNY | 6.3722 | 7.0611 | 6.3722 | 6.9722 | 6.9722 | +0.555 (+8.66%) | 19,475,625 |
| 13 Feb 2014 | CNY | 6.1111 | 6.8167 | 6.0833 | 6.4167 | 6.4167 | +0.222 (+3.59%) | 17,151,010 |
| 12 Feb 2014 | CNY | 5.9222 | 6.1944 | 5.7833 | 6.1944 | 6.1944 | +0.272 (+4.60%) | 10,135,868 |
| 11 Feb 2014 | CNY | 5.9556 | 6 | 5.7667 | 5.9222 | 5.9222 | -0.033 (-0.56%) | 8,308,643 |
| 10 Feb 2014 | CNY | 5.7333 | 6.0944 | 5.6833 | 5.9556 | 5.9556 | +0.233 (+4.08%) | 9,451,483 |
| 7 Feb 2014 | CNY | 5.5611 | 5.7333 | 5.5 | 5.7222 | 5.7222 | +0.133 (+2.39%) | 3,825,201 |
| 30 Jan 2014 | CNY | 5.6833 | 5.6833 | 5.5389 | 5.5889 | 5.5889 | -0.117 (-2.05%) | 3,167,470 |
| 29 Jan 2014 | CNY | 5.5444 | 5.75 | 5.5444 | 5.7056 | 5.7056 | +0.156 (+2.80%) | 4,819,725 |
| 28 Jan 2014 | CNY | 5.6111 | 5.7722 | 5.5389 | 5.55 | 5.55 | -0.094 (-1.67%) | 6,758,616 |
| 27 Jan 2014 | CNY | 5.65 | 5.7667 | 5.5611 | 5.6444 | 5.6444 | -0.011 (-0.20%) | 6,192,883 |
| 24 Jan 2014 | CNY | 5.7222 | 5.8222 | 5.6556 | 5.6556 | 5.6556 | -0.161 (-2.77%) | 9,016,803 |
| 23 Jan 2014 | CNY | 5.4167 | 5.9333 | 5.3556 | 5.8167 | 5.8167 | +0.422 (+7.83%) | 16,375,289 |
| 22 Jan 2014 | CNY | 5.3333 | 5.45 | 5.2944 | 5.3944 | 5.3944 | +0.039 (+0.72%) | 7,404,825 |
| 21 Jan 2014 | CNY | 5.1556 | 5.4056 | 5.1222 | 5.3556 | 5.3556 | +0.2 (+3.88%) | 6,791,630 |
| 20 Jan 2014 | CNY | 5.2333 | 5.3 | 5.0556 | 5.1556 | 5.1556 | -0.072 (-1.38%) | 4,113,268 |
| 17 Jan 2014 | CNY | 5.1278 | 5.2611 | 5.0944 | 5.2278 | 5.2278 | +0.083 (+1.62%) | 4,613,648 |
| 16 Jan 2014 | CNY | 5.2111 | 5.2222 | 5.1222 | 5.1444 | 5.1444 | -0.072 (-1.39%) | 3,367,949 |
| 15 Jan 2014 | CNY | 5.1611 | 5.2167 | 5.0889 | 5.2167 | 5.2167 | +0.067 (+1.30%) | 4,271,781 |
| 14 Jan 2014 | CNY | 4.9778 | 5.1556 | 4.8944 | 5.15 | 5.15 | +0.178 (+3.58%) | 4,024,083 |
