| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2014 | CNY | 6.0947 | 6.0947 | 5.929 | 6.0059 | 6.0059 | -0.089 (-1.46%) | 24,665,262 |
| 18 Feb 2014 | CNY | 6.0296 | 6.2722 | 5.9231 | 6.0947 | 6.0947 | -0.101 (-1.62%) | 44,159,189 |
| 17 Feb 2014 | CNY | 6.1539 | 6.361 | 6.0059 | 6.1953 | 6.1953 | +0.225 (+3.77%) | 57,423,392 |
| 14 Feb 2014 | CNY | 5.5621 | 5.9704 | 5.5562 | 5.9704 | 5.9704 | +0.544 (+10.03%) | 52,304,475 |
| 13 Feb 2014 | CNY | 5.361 | 5.8225 | 5.3314 | 5.426 | 5.426 | +0.071 (+1.33%) | 48,682,579 |
| 12 Feb 2014 | CNY | 5.3254 | 5.4793 | 5.2071 | 5.355 | 5.355 | -0.071 (-1.31%) | 49,078,134 |
| 11 Feb 2014 | CNY | 5.0355 | 5.426 | 5.0355 | 5.426 | 5.426 | +0.491 (+9.95%) | 93,130,262 |
| 10 Feb 2014 | CNY | 4.6331 | 5.0296 | 4.6331 | 4.9349 | 4.9349 | +0.308 (+6.65%) | 35,614,912 |
| 7 Feb 2014 | CNY | 4.3669 | 4.6627 | 4.2959 | 4.6272 | 4.6272 | +0.207 (+4.69%) | 17,219,131 |
| 30 Jan 2014 | CNY | 4.3018 | 4.4497 | 4.2899 | 4.4201 | 4.4201 | +0.083 (+1.91%) | 12,977,880 |
| 29 Jan 2014 | CNY | 4.3787 | 4.3787 | 4.3195 | 4.3373 | 4.3373 | -0.03 (-0.68%) | 7,320,992 |
| 28 Jan 2014 | CNY | 4.4083 | 4.432 | 4.2663 | 4.3669 | 4.3669 | +0.006 (+0.14%) | 10,082,114 |
| 27 Jan 2014 | CNY | 4.4852 | 4.4911 | 4.3432 | 4.361 | 4.361 | -0.006 (-0.14%) | 13,373,830 |
| 24 Jan 2014 | CNY | 4.213 | 4.4083 | 4.2012 | 4.3669 | 4.3669 | +0.136 (+3.22%) | 12,538,625 |
| 23 Jan 2014 | CNY | 4.2367 | 4.284 | 4.2012 | 4.2308 | 4.2308 | -0.053 (-1.24%) | 8,857,996 |
| 22 Jan 2014 | CNY | 4.2485 | 4.3195 | 4.1716 | 4.284 | 4.284 | +0.154 (+3.72%) | 16,041,630 |
| 21 Jan 2014 | CNY | 3.9527 | 4.142 | 3.9527 | 4.1302 | 4.1302 | +0.177 (+4.49%) | 7,924,842 |
| 20 Jan 2014 | CNY | 3.9408 | 3.9823 | 3.8935 | 3.9527 | 3.9527 | +0.012 (+0.30%) | 2,957,148 |
| 17 Jan 2014 | CNY | 4.0237 | 4.0592 | 3.9172 | 3.9408 | 3.9408 | -0.106 (-2.63%) | 5,246,469 |
| 16 Jan 2014 | CNY | 4.0533 | 4.1183 | 4.0237 | 4.0473 | 4.0473 | -0.006 (-0.15%) | 6,100,548 |
| 15 Jan 2014 | CNY | 3.9823 | 4.0769 | 3.9349 | 4.0533 | 4.0533 | +0.077 (+1.94%) | 6,492,091 |
| 14 Jan 2014 | CNY | 3.8757 | 3.9882 | 3.8757 | 3.9763 | 3.9763 | +0.101 (+2.60%) | 5,517,468 |
| 13 Jan 2014 | CNY | 3.8817 | 3.9941 | 3.8402 | 3.8757 | 3.8757 | -0.006 (-0.15%) | 5,471,614 |
| 10 Jan 2014 | CNY | 3.9349 | 3.9645 | 3.8639 | 3.8817 | 3.8817 | -0.041 (-1.06%) | 5,353,326 |
| 9 Jan 2014 | CNY | 3.9763 | 4.1065 | 3.9053 | 3.9231 | 3.9231 | -0.047 (-1.19%) | 8,898,955 |
| 8 Jan 2014 | CNY | 3.8876 | 4.0118 | 3.8166 | 3.9704 | 3.9704 | +0.077 (+1.98%) | 13,129,819 |
| 7 Jan 2014 | CNY | 3.8757 | 4.071 | 3.8521 | 3.8935 | 3.8935 | -0.006 (-0.15%) | 11,597,565 |
| 6 Jan 2014 | CNY | 4.2249 | 4.2249 | 3.8343 | 3.8994 | 3.8994 | -0.361 (-8.47%) | 16,485,956 |
| 3 Jan 2014 | CNY | 4.3728 | 4.3787 | 4.2485 | 4.2604 | 4.2604 | -0.13 (-2.96%) | 9,198,188 |
| 2 Jan 2014 | CNY | 4.3846 | 4.4083 | 4.361 | 4.3905 | 4.3905 | -0.024 (-0.54%) | 4,804,691 |
