| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2014 | CNY | 4.8386 | 4.8909 | 4.6591 | 4.8568 | 4.8568 | -0.039 (-0.79%) | 11,470,364 |
| 25 Feb 2014 | CNY | 5.2841 | 5.4159 | 4.8409 | 4.8955 | 4.8955 | -0.386 (-7.31%) | 21,067,292 |
| 24 Feb 2014 | CNY | 5.2705 | 5.3023 | 5.1818 | 5.2818 | 5.2818 | +0.02 (+0.39%) | 10,370,839 |
| 21 Feb 2014 | CNY | 5.2159 | 5.2977 | 5.1659 | 5.2614 | 5.2614 | +0.009 (+0.17%) | 8,869,520 |
| 20 Feb 2014 | CNY | 5.4205 | 5.4955 | 5.2341 | 5.2523 | 5.2523 | -0.193 (-3.55%) | 12,463,739 |
| 19 Feb 2014 | CNY | 5.4659 | 5.5318 | 5.35 | 5.4455 | 5.4455 | -0.054 (-0.99%) | 14,986,184 |
| 18 Feb 2014 | CNY | 5.3409 | 5.5636 | 5.2977 | 5.5 | 5.5 | +0.145 (+2.72%) | 21,108,722 |
| 17 Feb 2014 | CNY | 5.3409 | 5.3955 | 5.2409 | 5.3546 | 5.3546 | +0.096 (+1.82%) | 20,172,548 |
| 14 Feb 2014 | CNY | 5.1159 | 5.2955 | 5.1023 | 5.2591 | 5.2591 | +0.132 (+2.57%) | 16,389,824 |
| 13 Feb 2014 | CNY | 5.2682 | 5.4045 | 5.125 | 5.1273 | 5.1273 | -0.118 (-2.25%) | 21,293,540 |
| 12 Feb 2014 | CNY | 5.2159 | 5.4023 | 5.2023 | 5.2455 | 5.2455 | +0.066 (+1.27%) | 23,580,145 |
| 11 Feb 2014 | CNY | 5.1591 | 5.2114 | 5.0341 | 5.1795 | 5.1795 | +0.016 (+0.31%) | 17,014,830 |
| 10 Feb 2014 | CNY | 5.0864 | 5.1705 | 4.9773 | 5.1636 | 5.1636 | +0.118 (+2.34%) | 16,880,648 |
| 7 Feb 2014 | CNY | 4.7273 | 5.0568 | 4.6955 | 5.0455 | 5.0455 | +0.25 (+5.21%) | 13,116,712 |
| 30 Jan 2014 | CNY | 4.8636 | 4.8977 | 4.6886 | 4.7955 | 4.7955 | -0.102 (-2.09%) | 11,500,671 |
| 29 Jan 2014 | CNY | 4.8818 | 4.9295 | 4.7909 | 4.8977 | 4.8977 | +0.023 (+0.47%) | 11,306,627 |
| 28 Jan 2014 | CNY | 5 | 5.0659 | 4.775 | 4.875 | 4.875 | -0.148 (-2.94%) | 15,258,962 |
| 27 Jan 2014 | CNY | 4.8886 | 5.0886 | 4.85 | 5.0227 | 5.0227 | +0.08 (+1.61%) | 18,058,981 |
| 24 Jan 2014 | CNY | 4.8636 | 4.9705 | 4.8273 | 4.9432 | 4.9432 | +0.066 (+1.35%) | 11,295,284 |
| 23 Jan 2014 | CNY | 4.8636 | 4.9591 | 4.8432 | 4.8773 | 4.8773 | +0.014 (+0.28%) | 12,363,014 |
| 22 Jan 2014 | CNY | 4.8386 | 4.8955 | 4.7727 | 4.8636 | 4.8636 | +0.023 (+0.47%) | 9,426,410 |
| 21 Jan 2014 | CNY | 4.7364 | 4.8636 | 4.7114 | 4.8409 | 4.8409 | +0.104 (+2.21%) | 5,296,249 |
| 20 Jan 2014 | CNY | 4.7886 | 4.9182 | 4.7227 | 4.7364 | 4.7364 | -0.054 (-1.14%) | 5,729,803 |
| 17 Jan 2014 | CNY | 4.7795 | 4.8386 | 4.7386 | 4.7909 | 4.7909 | -0.045 (-0.94%) | 5,600,808 |
| 16 Jan 2014 | CNY | 4.8636 | 4.8955 | 4.7864 | 4.8364 | 4.8364 | -0.045 (-0.93%) | 8,768,359 |
| 15 Jan 2014 | CNY | 4.6795 | 5.0159 | 4.6227 | 4.8818 | 4.8818 | +0.23 (+4.93%) | 14,093,032 |
| 14 Jan 2014 | CNY | 4.4796 | 4.6841 | 4.4773 | 4.6523 | 4.6523 | +0.175 (+3.91%) | 8,574,068 |
| 13 Jan 2014 | CNY | 4.5182 | 4.6296 | 4.4273 | 4.4773 | 4.4773 | -0.08 (-1.74%) | 9,661,647 |
| 10 Jan 2014 | CNY | 4.95 | 4.9773 | 4.5568 | 4.5568 | 4.5568 | -0.443 (-8.86%) | 16,555,387 |
| 9 Jan 2014 | CNY | 5.2636 | 5.2636 | 5 | 5 | 5 | -0.259 (-4.93%) | 11,197,032 |
