| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2014 | CNY | 5.58 | 5.6 | 5.42 | 5.43 | 5.43 | -0.21 (-3.72%) | 3,969,226 |
| 7 Mar 2014 | CNY | 5.73 | 5.8 | 5.61 | 5.64 | 5.64 | -0.09 (-1.57%) | 4,008,844 |
| 6 Mar 2014 | CNY | 5.72 | 5.77 | 5.62 | 5.73 | 5.73 | -0.02 (-0.35%) | 3,440,525 |
| 5 Mar 2014 | CNY | 5.7 | 5.8 | 5.67 | 5.75 | 5.75 | +0.07 (+1.23%) | 4,204,385 |
| 4 Mar 2014 | CNY | 5.69 | 5.71 | 5.6 | 5.68 | 5.68 | -0.05 (-0.87%) | 4,372,702 |
| 3 Mar 2014 | CNY | 5.68 | 5.78 | 5.64 | 5.73 | 5.73 | +0.03 (+0.53%) | 5,997,559 |
| 28 Feb 2014 | CNY | 5.54 | 5.73 | 5.44 | 5.7 | 5.7 | +0.17 (+3.07%) | 7,178,255 |
| 27 Feb 2014 | CNY | 5.78 | 5.83 | 5.52 | 5.53 | 5.53 | -0.24 (-4.16%) | 7,513,545 |
| 26 Feb 2014 | CNY | 5.74 | 5.8 | 5.7 | 5.77 | 5.77 | -0.01 (-0.17%) | 4,306,026 |
| 25 Feb 2014 | CNY | 5.96 | 6.01 | 5.67 | 5.78 | 5.78 | -0.19 (-3.18%) | 6,884,272 |
| 24 Feb 2014 | CNY | 6.09 | 6.09 | 5.92 | 5.97 | 5.97 | -0.14 (-2.29%) | 5,067,538 |
| 21 Feb 2014 | CNY | 6.21 | 6.24 | 6.09 | 6.11 | 6.11 | -0.09 (-1.45%) | 5,283,054 |
| 20 Feb 2014 | CNY | 6.36 | 6.39 | 6.18 | 6.2 | 6.2 | -0.15 (-2.36%) | 7,267,383 |
| 19 Feb 2014 | CNY | 6.24 | 6.4 | 6.15 | 6.35 | 6.35 | +0.07 (+1.11%) | 10,151,510 |
| 18 Feb 2014 | CNY | 6.29 | 6.48 | 6.2 | 6.28 | 6.28 | -0.03 (-0.48%) | 11,786,056 |
| 17 Feb 2014 | CNY | 6.28 | 6.34 | 6.2 | 6.31 | 6.31 | 0.0 (0.0%) | 10,243,742 |
| 14 Feb 2014 | CNY | 6.12 | 6.47 | 6.12 | 6.31 | 6.31 | +0.17 (+2.77%) | 14,924,409 |
| 13 Feb 2014 | CNY | 6.14 | 6.24 | 6.12 | 6.14 | 6.14 | -0.03 (-0.49%) | 7,965,482 |
| 12 Feb 2014 | CNY | 6.1 | 6.18 | 6 | 6.17 | 6.17 | +0.07 (+1.15%) | 8,921,463 |
| 11 Feb 2014 | CNY | 6.06 | 6.12 | 6.04 | 6.1 | 6.1 | +0.04 (+0.66%) | 7,292,785 |
| 10 Feb 2014 | CNY | 5.92 | 6.08 | 5.92 | 6.06 | 6.06 | +0.15 (+2.54%) | 7,669,743 |
| 7 Feb 2014 | CNY | 5.84 | 5.91 | 5.8 | 5.91 | 5.91 | +0.06 (+1.03%) | 2,244,581 |
| 30 Jan 2014 | CNY | 5.9 | 5.91 | 5.82 | 5.85 | 5.85 | -0.04 (-0.68%) | 1,723,779 |
| 29 Jan 2014 | CNY | 5.89 | 5.93 | 5.84 | 5.89 | 5.89 | -0.01 (-0.17%) | 2,600,146 |
| 28 Jan 2014 | CNY | 5.95 | 5.97 | 5.88 | 5.9 | 5.9 | -0.05 (-0.84%) | 3,732,826 |
| 27 Jan 2014 | CNY | 5.97 | 6.02 | 5.91 | 5.95 | 5.95 | -0.04 (-0.67%) | 3,794,859 |
| 24 Jan 2014 | CNY | 5.96 | 6.03 | 5.94 | 5.99 | 5.99 | +0.03 (+0.50%) | 4,334,280 |
| 23 Jan 2014 | CNY | 6 | 6.01 | 5.93 | 5.96 | 5.96 | -0.04 (-0.67%) | 2,579,837 |
| 22 Jan 2014 | CNY | 5.87 | 6.02 | 5.86 | 6 | 6 | +0.09 (+1.52%) | 2,865,957 |
| 21 Jan 2014 | CNY | 5.73 | 5.97 | 5.7 | 5.91 | 5.91 | +0.19 (+3.32%) | 2,350,494 |
