| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2014 | CNY | 1.7264 | 1.7391 | 1.7009 | 1.7264 | 1.7264 | -0.013 (-0.73%) | 4,223,911 |
| 25 Mar 2014 | CNY | 1.7137 | 1.7455 | 1.7073 | 1.7391 | 1.7391 | +0.006 (+0.36%) | 5,504,375 |
| 24 Mar 2014 | CNY | 1.6945 | 1.7455 | 1.6818 | 1.7328 | 1.7328 | +0.019 (+1.11%) | 9,711,274 |
| 21 Mar 2014 | CNY | 1.6818 | 1.7519 | 1.6818 | 1.7137 | 1.7137 | +0.051 (+3.07%) | 9,742,141 |
| 20 Mar 2014 | CNY | 1.6882 | 1.7137 | 1.6627 | 1.6627 | 1.6627 | -0.025 (-1.51%) | 5,376,833 |
| 19 Mar 2014 | CNY | 1.6754 | 1.6882 | 1.6563 | 1.6882 | 1.6882 | +0.013 (+0.76%) | 3,018,541 |
| 18 Mar 2014 | CNY | 1.6627 | 1.6818 | 1.6563 | 1.6754 | 1.6754 | +0.013 (+0.76%) | 3,419,450 |
| 17 Mar 2014 | CNY | 1.6499 | 1.6691 | 1.6436 | 1.6627 | 1.6627 | +0.013 (+0.78%) | 3,178,172 |
| 14 Mar 2014 | CNY | 1.6563 | 1.6563 | 1.6245 | 1.6499 | 1.6499 | -0.006 (-0.39%) | 3,595,118 |
| 13 Mar 2014 | CNY | 1.6308 | 1.6563 | 1.6181 | 1.6563 | 1.6563 | +0.032 (+1.96%) | 5,696,567 |
| 12 Mar 2014 | CNY | 1.6117 | 1.6436 | 1.599 | 1.6245 | 1.6245 | +0.006 (+0.40%) | 3,087,525 |
| 11 Mar 2014 | CNY | 1.6117 | 1.6308 | 1.599 | 1.6181 | 1.6181 | -0.006 (-0.39%) | 2,859,822 |
| 10 Mar 2014 | CNY | 1.6754 | 1.6754 | 1.6117 | 1.6245 | 1.6245 | -0.045 (-2.67%) | 2,543,930 |
| 7 Mar 2014 | CNY | 1.6882 | 1.6945 | 1.6627 | 1.6691 | 1.6691 | -0.019 (-1.13%) | 2,804,093 |
| 6 Mar 2014 | CNY | 1.6691 | 1.7009 | 1.6563 | 1.6882 | 1.6882 | +0.019 (+1.14%) | 3,355,188 |
| 5 Mar 2014 | CNY | 1.6754 | 1.6882 | 1.6627 | 1.6691 | 1.6691 | 0.0 (0.0%) | 2,409,649 |
| 4 Mar 2014 | CNY | 1.6754 | 1.6818 | 1.6499 | 1.6691 | 1.6691 | -0.013 (-0.76%) | 2,635,738 |
| 3 Mar 2014 | CNY | 1.6563 | 1.6882 | 1.6436 | 1.6818 | 1.6818 | +0.025 (+1.54%) | 3,708,454 |
| 28 Feb 2014 | CNY | 1.6436 | 1.6627 | 1.6245 | 1.6563 | 1.6563 | +0.006 (+0.39%) | 2,234,145 |
| 27 Feb 2014 | CNY | 1.6499 | 1.6691 | 1.6436 | 1.6499 | 1.6499 | -0.013 (-0.77%) | 2,358,605 |
| 26 Feb 2014 | CNY | 1.6245 | 1.6627 | 1.6245 | 1.6627 | 1.6627 | +0.025 (+1.56%) | 1,953,547 |
| 25 Feb 2014 | CNY | 1.6945 | 1.6945 | 1.6308 | 1.6372 | 1.6372 | -0.045 (-2.65%) | 3,416,389 |
| 24 Feb 2014 | CNY | 1.7137 | 1.72 | 1.6754 | 1.6818 | 1.6818 | -0.025 (-1.49%) | 2,993,827 |
| 21 Feb 2014 | CNY | 1.7391 | 1.7582 | 1.7009 | 1.7073 | 1.7073 | -0.025 (-1.47%) | 3,423,130 |
| 20 Feb 2014 | CNY | 1.7391 | 1.7519 | 1.7264 | 1.7328 | 1.7328 | -0.019 (-1.09%) | 3,664,832 |
| 19 Feb 2014 | CNY | 1.7264 | 1.7519 | 1.72 | 1.7519 | 1.7519 | +0.019 (+1.10%) | 4,600,708 |
| 18 Feb 2014 | CNY | 1.7519 | 1.7519 | 1.72 | 1.7328 | 1.7328 | -0.019 (-1.09%) | 2,836,396 |
| 17 Feb 2014 | CNY | 1.7455 | 1.7519 | 1.7264 | 1.7519 | 1.7519 | +0.006 (+0.37%) | 4,561,407 |
| 14 Feb 2014 | CNY | 1.7073 | 1.7519 | 1.7009 | 1.7455 | 1.7455 | +0.045 (+2.62%) | 7,097,728 |
| 13 Feb 2014 | CNY | 1.7073 | 1.7264 | 1.6945 | 1.7009 | 1.7009 | -0.013 (-0.75%) | 3,478,479 |
