| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2014 | CNY | 4.8865 | 5.0041 | 4.796 | 4.9951 | 4.9951 | +0.118 (+2.41%) | 14,129,620 |
| 21 Feb 2014 | CNY | 5.0494 | 5.0855 | 4.8141 | 4.8774 | 4.8774 | -0.181 (-3.58%) | 22,530,580 |
| 20 Feb 2014 | CNY | 5.3389 | 5.3389 | 5.0222 | 5.0584 | 5.0584 | -0.29 (-5.42%) | 28,906,178 |
| 19 Feb 2014 | CNY | 5.348 | 5.4837 | 5.2846 | 5.348 | 5.348 | -0.027 (-0.50%) | 28,850,311 |
| 18 Feb 2014 | CNY | 5.2213 | 5.4113 | 5.0946 | 5.3751 | 5.3751 | +0.154 (+2.95%) | 37,287,401 |
| 17 Feb 2014 | CNY | 5.2484 | 5.3661 | 5.1489 | 5.2213 | 5.2213 | 0.0 (0.0%) | 30,615,909 |
| 14 Feb 2014 | CNY | 5.1398 | 5.348 | 5.1036 | 5.2213 | 5.2213 | +0.027 (+0.52%) | 32,835,023 |
| 13 Feb 2014 | CNY | 5.1036 | 5.2937 | 4.9498 | 5.1941 | 5.1941 | +0.154 (+3.05%) | 61,557,436 |
| 12 Feb 2014 | CNY | 4.5788 | 5.0403 | 4.5698 | 5.0403 | 5.0403 | +0.462 (+10.08%) | 38,751,037 |
| 11 Feb 2014 | CNY | 4.5969 | 4.615 | 4.5245 | 4.5788 | 4.5788 | +0.009 (+0.20%) | 6,853,434 |
| 10 Feb 2014 | CNY | 4.4069 | 4.5788 | 4.4069 | 4.5698 | 4.5698 | +0.163 (+3.70%) | 8,488,736 |
| 7 Feb 2014 | CNY | 4.3797 | 4.425 | 4.3345 | 4.4069 | 4.4069 | -0.009 (-0.20%) | 3,733,376 |
| 30 Jan 2014 | CNY | 4.4974 | 4.5155 | 4.3888 | 4.4159 | 4.4159 | -0.082 (-1.81%) | 3,779,993 |
| 29 Jan 2014 | CNY | 4.3978 | 4.4974 | 4.3888 | 4.4974 | 4.4974 | +0.09 (+2.05%) | 4,687,539 |
| 28 Jan 2014 | CNY | 4.434 | 4.4793 | 4.3526 | 4.4069 | 4.4069 | -0.027 (-0.61%) | 5,689,646 |
| 27 Jan 2014 | CNY | 4.3164 | 4.4883 | 4.2983 | 4.434 | 4.434 | +0.118 (+2.72%) | 7,152,984 |
| 24 Jan 2014 | CNY | 4.2983 | 4.3707 | 4.2802 | 4.3164 | 4.3164 | +0.009 (+0.21%) | 3,935,311 |
| 23 Jan 2014 | CNY | 4.3707 | 4.3797 | 4.2802 | 4.3073 | 4.3073 | -0.045 (-1.04%) | 4,827,228 |
| 22 Jan 2014 | CNY | 4.2621 | 4.3797 | 4.2621 | 4.3526 | 4.3526 | +0.1 (+2.34%) | 7,118,582 |
| 21 Jan 2014 | CNY | 4.1445 | 4.2892 | 4.1354 | 4.253 | 4.253 | +0.09 (+2.17%) | 6,132,114 |
| 20 Jan 2014 | CNY | 4.1264 | 4.1626 | 4.1083 | 4.1626 | 4.1626 | -0.009 (-0.22%) | 2,788,266 |
| 17 Jan 2014 | CNY | 4.0902 | 4.2349 | 4.0087 | 4.1716 | 4.1716 | +0.081 (+1.99%) | 6,078,708 |
| 16 Jan 2014 | CNY | 4.0902 | 4.1173 | 4.063 | 4.0902 | 4.0902 | 0.0 (0.0%) | 2,552,740 |
| 15 Jan 2014 | CNY | 4.0449 | 4.1083 | 3.9997 | 4.0902 | 4.0902 | +0.045 (+1.12%) | 3,668,261 |
| 14 Jan 2014 | CNY | 3.9816 | 4.0449 | 3.9454 | 4.0449 | 4.0449 | +0.063 (+1.59%) | 3,156,297 |
| 13 Jan 2014 | CNY | 3.9997 | 4.0359 | 3.9635 | 3.9816 | 3.9816 | -0.018 (-0.45%) | 1,959,259 |
| 10 Jan 2014 | CNY | 4.0268 | 4.054 | 3.9182 | 3.9997 | 3.9997 | -0.027 (-0.67%) | 4,368,294 |
| 9 Jan 2014 | CNY | 4.1626 | 4.1626 | 4.0087 | 4.0268 | 4.0268 | -0.118 (-2.84%) | 4,754,705 |
| 8 Jan 2014 | CNY | 4.1626 | 4.2078 | 4.1354 | 4.1445 | 4.1445 | -0.027 (-0.65%) | 3,449,619 |
| 7 Jan 2014 | CNY | 4.1716 | 4.1987 | 4.1354 | 4.1716 | 4.1716 | 0.0 (0.0%) | 2,441,479 |
