| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2014 | CNY | 6.3066 | 6.3895 | 6.2594 | 6.3631 | 6.3631 | +0.057 (+0.90%) | 3,887,084 |
| 28 Feb 2014 | CNY | 6.2594 | 6.3348 | 6.1275 | 6.3066 | 6.3066 | +0.032 (+0.51%) | 3,286,034 |
| 27 Feb 2014 | CNY | 6.4744 | 6.48 | 6.2217 | 6.2745 | 6.2745 | -0.136 (-2.12%) | 4,940,447 |
| 26 Feb 2014 | CNY | 6.48 | 6.48 | 6.2594 | 6.4103 | 6.4103 | -0.104 (-1.59%) | 5,516,175 |
| 25 Feb 2014 | CNY | 6.6365 | 6.7308 | 6.5008 | 6.514 | 6.514 | -0.16 (-2.40%) | 8,334,811 |
| 24 Feb 2014 | CNY | 6.4857 | 6.678 | 6.4857 | 6.6742 | 6.6742 | +0.177 (+2.73%) | 6,831,101 |
| 21 Feb 2014 | CNY | 6.7025 | 6.776 | 6.4744 | 6.497 | 6.497 | -0.196 (-2.93%) | 9,790,536 |
| 20 Feb 2014 | CNY | 7.0607 | 7.0607 | 6.6931 | 6.6931 | 6.6931 | -0.369 (-5.23%) | 12,184,502 |
| 19 Feb 2014 | CNY | 7.1983 | 7.2361 | 7.023 | 7.0626 | 7.0626 | -0.158 (-2.19%) | 9,564,268 |
| 18 Feb 2014 | CNY | 7.221 | 7.3341 | 7.155 | 7.221 | 7.221 | +0.009 (+0.13%) | 11,592,480 |
| 17 Feb 2014 | CNY | 7.1361 | 7.2115 | 7.0324 | 7.2115 | 7.2115 | +0.085 (+1.19%) | 9,221,481 |
| 14 Feb 2014 | CNY | 7.0136 | 7.1437 | 7.0098 | 7.1267 | 7.1267 | +0.126 (+1.80%) | 3,497,648 |
| 13 Feb 2014 | CNY | 7.1022 | 7.2021 | 7.0004 | 7.0004 | 7.0004 | -0.102 (-1.43%) | 7,642,141 |
| 12 Feb 2014 | CNY | 7.072 | 7.1606 | 6.9495 | 7.1022 | 7.1022 | -0.025 (-0.34%) | 10,520,303 |
| 11 Feb 2014 | CNY | 7.4491 | 7.451 | 6.7873 | 7.1267 | 7.1267 | -0.343 (-4.59%) | 11,889,647 |
| 10 Feb 2014 | CNY | 7.3134 | 7.5189 | 7.2681 | 7.4698 | 7.4698 | +0.155 (+2.11%) | 7,053,725 |
| 7 Feb 2014 | CNY | 7.2643 | 7.4076 | 7.1795 | 7.3152 | 7.3152 | -0.004 (-0.05%) | 7,660,837 |
| 30 Jan 2014 | CNY | 7.4661 | 7.5207 | 7.319 | 7.319 | 7.319 | -0.166 (-2.22%) | 2,438,429 |
| 29 Jan 2014 | CNY | 7.4378 | 7.5019 | 7.3831 | 7.4849 | 7.4849 | +0.038 (+0.51%) | 3,576,837 |
| 28 Jan 2014 | CNY | 7.5226 | 7.6207 | 7.2945 | 7.4472 | 7.4472 | -0.094 (-1.25%) | 4,074,071 |
| 27 Jan 2014 | CNY | 7.6263 | 7.7017 | 7.5245 | 7.5415 | 7.5415 | -0.119 (-1.55%) | 5,890,564 |
| 24 Jan 2014 | CNY | 7.3718 | 7.7753 | 7.3718 | 7.6603 | 7.6603 | +0.119 (+1.58%) | 8,745,808 |
| 23 Jan 2014 | CNY | 7.3529 | 7.6546 | 7.3115 | 7.5415 | 7.5415 | +0.166 (+2.25%) | 11,862,337 |
| 22 Jan 2014 | CNY | 7.3699 | 7.4453 | 7.2417 | 7.3756 | 7.3756 | -0.002 (-0.03%) | 13,767,141 |
| 21 Jan 2014 | CNY | 7.2417 | 7.4057 | 7.172 | 7.3775 | 7.3775 | +0.124 (+1.72%) | 7,029,667 |
| 20 Jan 2014 | CNY | 7.3266 | 7.5226 | 7.253 | 7.253 | 7.253 | -0.119 (-1.61%) | 4,876,630 |
| 17 Jan 2014 | CNY | 7.4661 | 7.4661 | 7.2587 | 7.3718 | 7.3718 | -0.141 (-1.88%) | 5,202,184 |
| 16 Jan 2014 | CNY | 7.4755 | 7.632 | 7.3303 | 7.5132 | 7.5132 | +0.013 (+0.18%) | 10,574,011 |
| 15 Jan 2014 | CNY | 7.1267 | 7.5415 | 7.0569 | 7.5 | 7.5 | +0.392 (+5.52%) | 14,043,475 |
| 14 Jan 2014 | CNY | 6.9005 | 7.1229 | 6.8778 | 7.1078 | 7.1078 | +0.132 (+1.89%) | 4,638,029 |
