| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2014 | CNY | 4.84 | 4.89 | 4.72 | 4.85 | 4.85 | +0.02 (+0.41%) | 773,249 |
| 10 Mar 2014 | CNY | 4.94 | 4.95 | 4.8 | 4.83 | 4.83 | -0.12 (-2.42%) | 590,330 |
| 7 Mar 2014 | CNY | 4.98 | 4.98 | 4.89 | 4.95 | 4.95 | +0.01 (+0.20%) | 655,350 |
| 6 Mar 2014 | CNY | 4.95 | 5.06 | 4.89 | 4.94 | 4.94 | +0.01 (+0.20%) | 1,215,017 |
| 5 Mar 2014 | CNY | 5.02 | 5.04 | 4.92 | 4.93 | 4.93 | -0.08 (-1.60%) | 728,303 |
| 4 Mar 2014 | CNY | 4.87 | 5.03 | 4.82 | 5.01 | 5.01 | +0.1 (+2.04%) | 1,549,850 |
| 3 Mar 2014 | CNY | 4.89 | 4.98 | 4.89 | 4.91 | 4.91 | +0.02 (+0.41%) | 712,603 |
| 28 Feb 2014 | CNY | 4.69 | 4.95 | 4.69 | 4.89 | 4.89 | +0.17 (+3.60%) | 1,326,035 |
| 27 Feb 2014 | CNY | 4.76 | 4.83 | 4.71 | 4.72 | 4.72 | -0.01 (-0.21%) | 1,143,109 |
| 26 Feb 2014 | CNY | 4.68 | 4.75 | 4.68 | 4.73 | 4.73 | +0.04 (+0.85%) | 858,259 |
| 25 Feb 2014 | CNY | 4.78 | 4.86 | 4.68 | 4.69 | 4.69 | -0.14 (-2.90%) | 965,801 |
| 24 Feb 2014 | CNY | 4.86 | 4.87 | 4.73 | 4.83 | 4.83 | -0.04 (-0.82%) | 879,372 |
| 21 Feb 2014 | CNY | 4.94 | 4.94 | 4.83 | 4.87 | 4.87 | -0.09 (-1.81%) | 708,350 |
| 20 Feb 2014 | CNY | 4.97 | 5.01 | 4.91 | 4.96 | 4.96 | -0.01 (-0.20%) | 905,385 |
| 19 Feb 2014 | CNY | 4.96 | 5.02 | 4.93 | 4.97 | 4.97 | +0.02 (+0.40%) | 866,233 |
| 18 Feb 2014 | CNY | 5.05 | 5.07 | 4.93 | 4.95 | 4.95 | -0.1 (-1.98%) | 1,332,790 |
| 17 Feb 2014 | CNY | 4.94 | 5.43 | 4.94 | 5.05 | 5.05 | +0.1 (+2.02%) | 2,666,379 |
| 14 Feb 2014 | CNY | 4.85 | 4.97 | 4.8 | 4.95 | 4.95 | +0.13 (+2.70%) | 1,393,687 |
| 13 Feb 2014 | CNY | 4.85 | 4.91 | 4.82 | 4.82 | 4.82 | -0.06 (-1.23%) | 1,096,588 |
| 12 Feb 2014 | CNY | 4.85 | 4.89 | 4.8 | 4.88 | 4.88 | +0.03 (+0.62%) | 1,054,450 |
| 11 Feb 2014 | CNY | 4.8 | 4.87 | 4.79 | 4.85 | 4.85 | +0.02 (+0.41%) | 1,043,041 |
| 10 Feb 2014 | CNY | 4.7 | 4.85 | 4.7 | 4.83 | 4.83 | +0.13 (+2.77%) | 743,851 |
| 7 Feb 2014 | CNY | 4.58 | 4.71 | 4.58 | 4.7 | 4.7 | +0.06 (+1.29%) | 459,552 |
| 30 Jan 2014 | CNY | 4.68 | 4.72 | 4.59 | 4.64 | 4.64 | -0.09 (-1.90%) | 609,118 |
| 29 Jan 2014 | CNY | 4.72 | 4.78 | 4.7 | 4.73 | 4.73 | 0.0 (0.0%) | 508,570 |
| 28 Jan 2014 | CNY | 4.76 | 4.82 | 4.71 | 4.73 | 4.73 | -0.06 (-1.25%) | 633,099 |
| 27 Jan 2014 | CNY | 4.82 | 4.88 | 4.79 | 4.79 | 4.79 | -0.07 (-1.44%) | 569,660 |
| 24 Jan 2014 | CNY | 4.85 | 4.92 | 4.84 | 4.86 | 4.86 | +0.01 (+0.21%) | 1,021,681 |
| 23 Jan 2014 | CNY | 4.88 | 4.88 | 4.83 | 4.85 | 4.85 | -0.02 (-0.41%) | 630,469 |
| 22 Jan 2014 | CNY | 4.8 | 4.9 | 4.73 | 4.87 | 4.87 | +0.08 (+1.67%) | 743,453 |
