| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2014 | CNY | 3.3373 | 3.4379 | 3.3373 | 3.3965 | 3.3965 | +0.047 (+1.42%) | 6,199,024 |
| 14 Mar 2014 | CNY | 3.3669 | 3.3965 | 3.3373 | 3.3491 | 3.3491 | -0.035 (-1.05%) | 4,739,479 |
| 13 Mar 2014 | CNY | 3.3432 | 3.4556 | 3.3373 | 3.3846 | 3.3846 | +0.035 (+1.06%) | 7,646,405 |
| 12 Mar 2014 | CNY | 3.3018 | 3.3846 | 3.3018 | 3.3491 | 3.3491 | +0.006 (+0.18%) | 5,466,071 |
| 11 Mar 2014 | CNY | 3.3136 | 3.3846 | 3.2781 | 3.3432 | 3.3432 | +0.03 (+0.89%) | 7,832,607 |
| 10 Mar 2014 | CNY | 3.4734 | 3.4734 | 3.3136 | 3.3136 | 3.3136 | -0.189 (-5.41%) | 12,212,653 |
| 7 Mar 2014 | CNY | 3.5148 | 3.5503 | 3.503 | 3.503 | 3.503 | -0.024 (-0.67%) | 6,702,763 |
| 6 Mar 2014 | CNY | 3.5385 | 3.5681 | 3.4675 | 3.5266 | 3.5266 | -0.047 (-1.33%) | 10,088,280 |
| 5 Mar 2014 | CNY | 3.5148 | 3.6509 | 3.4911 | 3.574 | 3.574 | +0.059 (+1.68%) | 14,493,789 |
| 4 Mar 2014 | CNY | 3.5385 | 3.5385 | 3.4675 | 3.5148 | 3.5148 | -0.03 (-0.84%) | 8,544,011 |
| 3 Mar 2014 | CNY | 3.4734 | 3.574 | 3.4734 | 3.5444 | 3.5444 | +0.035 (+1.01%) | 9,387,914 |
| 28 Feb 2014 | CNY | 3.5148 | 3.5148 | 3.4379 | 3.5089 | 3.5089 | +0.018 (+0.51%) | 8,822,220 |
| 27 Feb 2014 | CNY | 3.5799 | 3.5976 | 3.4852 | 3.4911 | 3.4911 | -0.071 (-1.99%) | 12,146,881 |
| 26 Feb 2014 | CNY | 3.5266 | 3.5681 | 3.4615 | 3.5621 | 3.5621 | +0.047 (+1.35%) | 9,638,404 |
| 25 Feb 2014 | CNY | 3.6154 | 3.6568 | 3.4911 | 3.5148 | 3.5148 | -0.095 (-2.62%) | 15,904,226 |
| 24 Feb 2014 | CNY | 3.6746 | 3.7041 | 3.5799 | 3.6095 | 3.6095 | -0.083 (-2.24%) | 16,853,731 |
| 21 Feb 2014 | CNY | 3.8817 | 3.9172 | 3.6686 | 3.6923 | 3.6923 | -0.225 (-5.74%) | 32,326,521 |
| 20 Feb 2014 | CNY | 3.8994 | 4.0355 | 3.8876 | 3.9172 | 3.9172 | +0.012 (+0.30%) | 29,082,366 |
| 19 Feb 2014 | CNY | 4.0059 | 4.0473 | 3.8935 | 3.9053 | 3.9053 | -0.106 (-2.65%) | 31,803,302 |
| 18 Feb 2014 | CNY | 3.9823 | 4.0651 | 3.929 | 4.0118 | 4.0118 | +0.012 (+0.30%) | 33,966,465 |
| 17 Feb 2014 | CNY | 4.0118 | 4.0118 | 3.9053 | 4 | 4 | +0.012 (+0.30%) | 40,003,472 |
| 14 Feb 2014 | CNY | 4.0118 | 4.0414 | 3.9408 | 3.9882 | 3.9882 | -0.035 (-0.88%) | 45,656,984 |
| 13 Feb 2014 | CNY | 4.0414 | 4.1361 | 3.9231 | 4.0237 | 4.0237 | -0.047 (-1.16%) | 69,282,188 |
| 12 Feb 2014 | CNY | 4.2012 | 4.2012 | 4.0178 | 4.071 | 4.071 | -0.177 (-4.18%) | 100,672,514 |
| 11 Feb 2014 | CNY | 4.0414 | 4.4201 | 4.0059 | 4.2485 | 4.2485 | +0.148 (+3.61%) | 135,463,288 |
| 10 Feb 2014 | CNY | 3.7278 | 4.1006 | 3.7278 | 4.1006 | 4.1006 | +0.373 (+10.00%) | 107,841,617 |
| 7 Feb 2014 | CNY | 3.7041 | 3.7396 | 3.6923 | 3.7278 | 3.7278 | +0.018 (+0.48%) | 14,247,862 |
| 30 Jan 2014 | CNY | 3.7752 | 3.787 | 3.7041 | 3.7101 | 3.7101 | -0.047 (-1.26%) | 6,248,384 |
| 29 Jan 2014 | CNY | 3.7692 | 3.787 | 3.7396 | 3.7574 | 3.7574 | +0.006 (+0.16%) | 13,307,850 |
| 28 Jan 2014 | CNY | 3.8047 | 3.8225 | 3.7396 | 3.7515 | 3.7515 | -0.041 (-1.09%) | 23,375,684 |
