| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2014 | CNY | 6.91 | 6.91 | 6.75 | 6.8 | 6.8 | -0.14 (-2.02%) | 5,797,639 |
| 17 Feb 2014 | CNY | 6.9 | 6.97 | 6.85 | 6.94 | 6.94 | +0.06 (+0.87%) | 7,125,992 |
| 14 Feb 2014 | CNY | 6.78 | 6.91 | 6.75 | 6.88 | 6.88 | +0.09 (+1.33%) | 4,142,802 |
| 13 Feb 2014 | CNY | 6.84 | 6.95 | 6.76 | 6.79 | 6.79 | -0.04 (-0.59%) | 7,615,679 |
| 12 Feb 2014 | CNY | 6.9 | 6.9 | 6.77 | 6.83 | 6.83 | -0.11 (-1.59%) | 8,077,836 |
| 11 Feb 2014 | CNY | 6.69 | 6.95 | 6.62 | 6.94 | 6.94 | +0.26 (+3.89%) | 12,332,547 |
| 10 Feb 2014 | CNY | 6.58 | 6.7 | 6.51 | 6.68 | 6.68 | +0.14 (+2.14%) | 5,892,629 |
| 7 Feb 2014 | CNY | 6.53 | 6.55 | 6.45 | 6.54 | 6.54 | +0.02 (+0.31%) | 2,591,310 |
| 30 Jan 2014 | CNY | 6.55 | 6.61 | 6.52 | 6.52 | 6.52 | -0.06 (-0.91%) | 1,957,218 |
| 29 Jan 2014 | CNY | 6.6 | 6.65 | 6.57 | 6.58 | 6.58 | -0.02 (-0.30%) | 2,601,074 |
| 28 Jan 2014 | CNY | 6.68 | 6.74 | 6.57 | 6.6 | 6.6 | -0.09 (-1.35%) | 3,706,549 |
| 27 Jan 2014 | CNY | 6.63 | 6.76 | 6.51 | 6.69 | 6.69 | +0.02 (+0.30%) | 6,127,064 |
| 24 Jan 2014 | CNY | 6.61 | 6.75 | 6.55 | 6.67 | 6.67 | +0.04 (+0.60%) | 5,328,224 |
| 23 Jan 2014 | CNY | 6.69 | 6.7 | 6.59 | 6.63 | 6.63 | -0.07 (-1.04%) | 3,857,482 |
| 22 Jan 2014 | CNY | 6.48 | 6.73 | 6.45 | 6.7 | 6.7 | +0.24 (+3.72%) | 4,490,239 |
| 21 Jan 2014 | CNY | 6.42 | 6.49 | 6.4 | 6.46 | 6.46 | +0.04 (+0.62%) | 2,741,104 |
| 20 Jan 2014 | CNY | 6.61 | 6.61 | 6.4 | 6.42 | 6.42 | -0.19 (-2.87%) | 3,628,224 |
| 17 Jan 2014 | CNY | 6.78 | 6.8 | 6.59 | 6.61 | 6.61 | -0.23 (-3.36%) | 4,731,688 |
| 16 Jan 2014 | CNY | 6.67 | 6.95 | 6.61 | 6.84 | 6.84 | +0.22 (+3.32%) | 9,345,456 |
| 15 Jan 2014 | CNY | 6.66 | 6.78 | 6.55 | 6.62 | 6.62 | -0.05 (-0.75%) | 4,279,480 |
| 14 Jan 2014 | CNY | 6.59 | 6.7 | 6.52 | 6.67 | 6.67 | +0.04 (+0.60%) | 2,695,105 |
| 13 Jan 2014 | CNY | 6.67 | 6.76 | 6.51 | 6.63 | 6.63 | -0.04 (-0.60%) | 3,731,137 |
| 10 Jan 2014 | CNY | 6.48 | 6.71 | 6.38 | 6.67 | 6.67 | +0.19 (+2.93%) | 7,014,372 |
| 9 Jan 2014 | CNY | 6.46 | 6.6 | 6.41 | 6.48 | 6.48 | +0.03 (+0.47%) | 4,380,489 |
| 8 Jan 2014 | CNY | 6.7 | 6.7 | 6.43 | 6.45 | 6.45 | -0.21 (-3.15%) | 5,375,167 |
| 7 Jan 2014 | CNY | 6.65 | 6.73 | 6.6 | 6.66 | 6.66 | -0.07 (-1.04%) | 3,554,815 |
| 6 Jan 2014 | CNY | 6.81 | 6.94 | 6.68 | 6.73 | 6.73 | -0.07 (-1.03%) | 5,644,371 |
| 3 Jan 2014 | CNY | 6.9 | 6.92 | 6.76 | 6.8 | 6.8 | -0.14 (-2.02%) | 5,748,446 |
| 2 Jan 2014 | CNY | 7.04 | 7.06 | 6.9 | 6.94 | 6.94 | -0.18 (-2.53%) | 7,137,420 |
| 31 Dec 2013 | CNY | 6.96 | 7.28 | 6.9 | 7.12 | 7.12 | +0.12 (+1.71%) | 6,115,168 |
