| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2014 | CNY | 3.7046 | 3.7424 | 3.6818 | 3.6894 | 3.6894 | -0.015 (-0.41%) | 10,015,894 |
| 17 Mar 2014 | CNY | 3.7046 | 3.7349 | 3.6288 | 3.7046 | 3.7046 | -0.03 (-0.81%) | 17,271,765 |
| 14 Mar 2014 | CNY | 3.7803 | 3.8561 | 3.697 | 3.7349 | 3.7349 | -0.023 (-0.60%) | 14,713,218 |
| 13 Mar 2014 | CNY | 3.6894 | 3.8561 | 3.6667 | 3.7576 | 3.7576 | +0.053 (+1.43%) | 10,498,354 |
| 12 Mar 2014 | CNY | 3.6894 | 3.7576 | 3.6515 | 3.7046 | 3.7046 | -0.03 (-0.81%) | 9,459,013 |
| 11 Mar 2014 | CNY | 3.6136 | 3.7652 | 3.5606 | 3.7349 | 3.7349 | +0.076 (+2.07%) | 14,118,370 |
| 10 Mar 2014 | CNY | 3.8636 | 3.8788 | 3.6515 | 3.6591 | 3.6591 | -0.25 (-6.40%) | 17,556,729 |
| 7 Mar 2014 | CNY | 4 | 4 | 3.8788 | 3.9091 | 3.9091 | -0.083 (-2.09%) | 19,317,126 |
| 6 Mar 2014 | CNY | 4.0606 | 4.0606 | 3.9546 | 3.9924 | 3.9924 | -0.076 (-1.86%) | 12,009,406 |
| 5 Mar 2014 | CNY | 4.1439 | 4.1439 | 4.0152 | 4.0682 | 4.0682 | -0.045 (-1.10%) | 11,157,927 |
| 4 Mar 2014 | CNY | 4.1667 | 4.1818 | 4.0303 | 4.1136 | 4.1136 | -0.053 (-1.27%) | 9,127,652 |
| 3 Mar 2014 | CNY | 4.1136 | 4.197 | 4.0985 | 4.1667 | 4.1667 | +0.015 (+0.37%) | 7,385,228 |
| 28 Feb 2014 | CNY | 4.0682 | 4.1591 | 4.0152 | 4.1515 | 4.1515 | +0.045 (+1.11%) | 9,937,213 |
| 27 Feb 2014 | CNY | 4.2121 | 4.2197 | 4.0758 | 4.1061 | 4.1061 | -0.114 (-2.69%) | 13,704,192 |
| 26 Feb 2014 | CNY | 4.1742 | 4.3258 | 4.1439 | 4.2197 | 4.2197 | -0.008 (-0.18%) | 12,826,809 |
| 25 Feb 2014 | CNY | 4.4167 | 4.4546 | 4.1894 | 4.2273 | 4.2273 | -0.189 (-4.29%) | 12,440,144 |
| 24 Feb 2014 | CNY | 4.4697 | 4.4697 | 4.3788 | 4.4167 | 4.4167 | -0.068 (-1.52%) | 7,712,969 |
| 21 Feb 2014 | CNY | 4.5455 | 4.5985 | 4.4318 | 4.4849 | 4.4849 | -0.114 (-2.47%) | 12,486,751 |
| 20 Feb 2014 | CNY | 4.6212 | 4.7273 | 4.5833 | 4.5985 | 4.5985 | -0.023 (-0.49%) | 17,703,305 |
| 19 Feb 2014 | CNY | 4.4167 | 4.6894 | 4.4167 | 4.6212 | 4.6212 | +0.212 (+4.81%) | 24,201,509 |
| 18 Feb 2014 | CNY | 4.5227 | 4.5227 | 4.3939 | 4.4091 | 4.4091 | -0.114 (-2.51%) | 13,498,584 |
| 17 Feb 2014 | CNY | 4.5227 | 4.553 | 4.4697 | 4.5227 | 4.5227 | 0.0 (0.0%) | 12,056,198 |
| 14 Feb 2014 | CNY | 4.4773 | 4.5227 | 4.4621 | 4.5227 | 4.5227 | +0.03 (+0.67%) | 8,264,116 |
| 13 Feb 2014 | CNY | 4.6061 | 4.6061 | 4.4849 | 4.4924 | 4.4924 | -0.114 (-2.47%) | 11,764,057 |
| 12 Feb 2014 | CNY | 4.5833 | 4.6212 | 4.5455 | 4.6061 | 4.6061 | +0.023 (+0.50%) | 11,857,727 |
| 11 Feb 2014 | CNY | 4.5455 | 4.7197 | 4.5227 | 4.5833 | 4.5833 | +0.068 (+1.51%) | 17,178,676 |
| 10 Feb 2014 | CNY | 4.4546 | 4.5227 | 4.3561 | 4.5152 | 4.5152 | +0.053 (+1.19%) | 20,158,600 |
| 7 Feb 2014 | CNY | 4.1742 | 4.5379 | 4.1742 | 4.4621 | 4.4621 | +0.288 (+6.90%) | 12,423,550 |
| 30 Jan 2014 | CNY | 4.2652 | 4.2652 | 4.0909 | 4.1742 | 4.1742 | -0.136 (-3.16%) | 7,993,704 |
| 29 Jan 2014 | CNY | 4.3864 | 4.3939 | 4.303 | 4.3106 | 4.3106 | -0.053 (-1.21%) | 6,414,177 |
