| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2014 | CNY | 2.921 | 2.927 | 2.89 | 2.894 | 2.894 | -0.03 (-1.03%) | 448,256 |
| 4 Mar 2014 | CNY | 2.908 | 2.939 | 2.892 | 2.924 | 2.924 | +0.004 (+0.14%) | 679,099 |
| 3 Mar 2014 | CNY | 2.916 | 2.929 | 2.906 | 2.92 | 2.92 | -0.02 (-0.68%) | 645,402 |
| 28 Feb 2014 | CNY | 2.903 | 2.946 | 2.881 | 2.94 | 2.94 | +0.029 (+1.00%) | 3,315,800 |
| 27 Feb 2014 | CNY | 2.886 | 2.946 | 2.88 | 2.911 | 2.911 | +0.019 (+0.66%) | 17,230,700 |
| 26 Feb 2014 | CNY | 2.902 | 2.911 | 2.874 | 2.892 | 2.892 | -0.007 (-0.24%) | 5,602,399 |
| 25 Feb 2014 | CNY | 2.941 | 2.98 | 2.888 | 2.899 | 2.899 | -0.039 (-1.33%) | 10,297,292 |
| 24 Feb 2014 | CNY | 2.999 | 2.999 | 2.923 | 2.938 | 2.938 | -0.066 (-2.20%) | 790,460 |
| 21 Feb 2014 | CNY | 3.041 | 3.049 | 2.994 | 3.004 | 3.004 | -0.037 (-1.22%) | 740,660 |
| 20 Feb 2014 | CNY | 3.09 | 3.125 | 3.041 | 3.041 | 3.041 | -0.049 (-1.59%) | 9,769,789 |
| 19 Feb 2014 | CNY | 3.008 | 3.11 | 3.008 | 3.09 | 3.09 | +0.06 (+1.98%) | 16,320,979 |
| 18 Feb 2014 | CNY | 3.092 | 3.092 | 3.021 | 3.03 | 3.03 | -0.062 (-2.01%) | 1,352,400 |
| 17 Feb 2014 | CNY | 3.101 | 3.118 | 3.08 | 3.092 | 3.092 | 0.0 (0.0%) | 399,358 |
| 14 Feb 2014 | CNY | 3.088 | 3.104 | 3.079 | 3.092 | 3.092 | -0.005 (-0.16%) | 1,870,833 |
| 13 Feb 2014 | CNY | 3.07 | 3.144 | 3.058 | 3.097 | 3.097 | +0.021 (+0.68%) | 47,140,101 |
| 12 Feb 2014 | CNY | 3.076 | 3.114 | 3.068 | 3.076 | 3.076 | -0.002 (-0.06%) | 8,167,368 |
| 11 Feb 2014 | CNY | 3.02 | 3.114 | 3.01 | 3.078 | 3.078 | +0.05 (+1.65%) | 16,033,813 |
| 10 Feb 2014 | CNY | 2.984 | 3.03 | 2.984 | 3.028 | 3.028 | +0.046 (+1.54%) | 685,162 |
| 7 Feb 2014 | CNY | 2.97 | 2.982 | 2.954 | 2.982 | 2.982 | -0.011 (-0.37%) | 386,903 |
| 30 Jan 2014 | CNY | 3.018 | 3.018 | 2.993 | 2.993 | 2.993 | -0.035 (-1.16%) | 12,805,300 |
| 29 Jan 2014 | CNY | 3.007 | 3.03 | 3.007 | 3.028 | 3.028 | +0.024 (+0.80%) | 835,640 |
| 28 Jan 2014 | CNY | 2.991 | 3.005 | 2.981 | 3.004 | 3.004 | +0.031 (+1.04%) | 870,702 |
| 27 Jan 2014 | CNY | 3.023 | 3.023 | 2.965 | 2.973 | 2.973 | -0.051 (-1.69%) | 673,900 |
| 24 Jan 2014 | CNY | 3.01 | 3.045 | 3 | 3.024 | 3.024 | +0.001 (+0.03%) | 1,639,151 |
| 23 Jan 2014 | CNY | 3.041 | 3.061 | 3.02 | 3.023 | 3.023 | -0.042 (-1.37%) | 2,029,301 |
| 22 Jan 2014 | CNY | 2.981 | 3.069 | 2.97 | 3.065 | 3.065 | +0.068 (+2.27%) | 9,186,487 |
| 21 Jan 2014 | CNY | 2.986 | 3.028 | 2.983 | 2.997 | 2.997 | +0.024 (+0.81%) | 5,513,748 |
| 20 Jan 2014 | CNY | 2.98 | 2.996 | 2.97 | 2.973 | 2.973 | -0.015 (-0.50%) | 2,563,900 |
| 17 Jan 2014 | CNY | 3.005 | 3.005 | 2.978 | 2.988 | 2.988 | -0.028 (-0.93%) | 1,546,782 |
| 16 Jan 2014 | CNY | 3.006 | 3.039 | 2.999 | 3.016 | 3.016 | +0.009 (+0.30%) | 8,078,350 |
