| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2014 | CNY | 5.52 | 5.57 | 5.45 | 5.53 | 5.53 | +0.04 (+0.73%) | 21,532,242 |
| 13 Feb 2014 | CNY | 5.59 | 5.63 | 5.48 | 5.49 | 5.49 | -0.08 (-1.44%) | 26,806,070 |
| 12 Feb 2014 | CNY | 5.45 | 5.64 | 5.45 | 5.57 | 5.57 | +0.11 (+2.01%) | 35,101,077 |
| 11 Feb 2014 | CNY | 5.54 | 5.54 | 5.4 | 5.46 | 5.46 | -0.07 (-1.27%) | 38,796,239 |
| 10 Feb 2014 | CNY | 5.17 | 5.57 | 5.16 | 5.53 | 5.53 | +0.37 (+7.17%) | 46,432,815 |
| 7 Feb 2014 | CNY | 5.08 | 5.16 | 5.01 | 5.16 | 5.16 | +0.02 (+0.39%) | 13,767,845 |
| 30 Jan 2014 | CNY | 5.2 | 5.22 | 5.13 | 5.14 | 5.14 | -0.05 (-0.96%) | 8,367,352 |
| 29 Jan 2014 | CNY | 5.22 | 5.23 | 5.17 | 5.19 | 5.19 | 0.0 (0.0%) | 12,719,813 |
| 28 Jan 2014 | CNY | 5.26 | 5.28 | 5.18 | 5.19 | 5.19 | -0.03 (-0.57%) | 13,506,467 |
| 27 Jan 2014 | CNY | 5.25 | 5.28 | 5.21 | 5.22 | 5.22 | -0.02 (-0.38%) | 13,764,655 |
| 24 Jan 2014 | CNY | 5.2 | 5.29 | 5.17 | 5.24 | 5.24 | +0.02 (+0.38%) | 16,663,983 |
| 23 Jan 2014 | CNY | 5.23 | 5.27 | 5.17 | 5.22 | 5.22 | -0.01 (-0.19%) | 15,825,572 |
| 22 Jan 2014 | CNY | 5.12 | 5.24 | 5.08 | 5.23 | 5.23 | +0.13 (+2.55%) | 16,432,451 |
| 21 Jan 2014 | CNY | 5.05 | 5.12 | 5.04 | 5.1 | 5.1 | +0.05 (+0.99%) | 11,237,961 |
| 20 Jan 2014 | CNY | 5.09 | 5.14 | 5.03 | 5.05 | 5.05 | +0.01 (+0.20%) | 12,491,350 |
| 17 Jan 2014 | CNY | 5.16 | 5.17 | 5.02 | 5.04 | 5.04 | -0.14 (-2.70%) | 17,804,049 |
| 16 Jan 2014 | CNY | 5.17 | 5.24 | 5.14 | 5.18 | 5.18 | +0.04 (+0.78%) | 14,016,406 |
| 15 Jan 2014 | CNY | 5.25 | 5.25 | 5.13 | 5.14 | 5.14 | -0.11 (-2.10%) | 19,273,085 |
| 14 Jan 2014 | CNY | 5.2 | 5.25 | 5.08 | 5.25 | 5.25 | +0.05 (+0.96%) | 15,422,238 |
| 13 Jan 2014 | CNY | 5.35 | 5.37 | 5.19 | 5.2 | 5.2 | -0.1 (-1.89%) | 15,918,425 |
| 10 Jan 2014 | CNY | 5.31 | 5.42 | 5.22 | 5.3 | 5.3 | -0.04 (-0.75%) | 15,824,088 |
| 9 Jan 2014 | CNY | 5.42 | 5.45 | 5.32 | 5.34 | 5.34 | -0.1 (-1.84%) | 17,380,625 |
| 8 Jan 2014 | CNY | 5.52 | 5.58 | 5.39 | 5.44 | 5.44 | -0.01 (-0.18%) | 25,951,686 |
| 7 Jan 2014 | CNY | 5.42 | 5.45 | 5.31 | 5.45 | 5.45 | +0.05 (+0.93%) | 18,173,760 |
| 6 Jan 2014 | CNY | 5.66 | 5.69 | 5.38 | 5.4 | 5.4 | -0.24 (-4.26%) | 38,840,827 |
| 3 Jan 2014 | CNY | 5.61 | 5.68 | 5.58 | 5.64 | 5.64 | +0.03 (+0.53%) | 23,845,947 |
| 2 Jan 2014 | CNY | 5.55 | 5.64 | 5.51 | 5.61 | 5.61 | +0.05 (+0.90%) | 14,447,207 |
| 31 Dec 2013 | CNY | 5.5 | 5.58 | 5.5 | 5.56 | 5.56 | +0.02 (+0.36%) | 10,548,138 |
| 30 Dec 2013 | CNY | 5.6 | 5.63 | 5.54 | 5.54 | 5.54 | -0.02 (-0.36%) | 13,016,371 |
| 27 Dec 2013 | CNY | 5.43 | 5.59 | 5.43 | 5.56 | 5.56 | +0.13 (+2.39%) | 16,143,358 |
