| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2014 | CNY | 7.37 | 7.39 | 7.13 | 7.17 | 7.17 | -0.19 (-2.58%) | 51,656,288 |
| 20 Feb 2014 | CNY | 7.41 | 7.5 | 7.35 | 7.36 | 7.36 | -0.05 (-0.67%) | 47,947,380 |
| 19 Feb 2014 | CNY | 7.45 | 7.52 | 7.35 | 7.41 | 7.41 | -0.03 (-0.40%) | 50,263,120 |
| 18 Feb 2014 | CNY | 7.55 | 7.55 | 7.4 | 7.44 | 7.44 | -0.13 (-1.72%) | 63,739,252 |
| 17 Feb 2014 | CNY | 8.05 | 8.06 | 7.41 | 7.57 | 7.57 | -0.2 (-2.57%) | 183,517,865 |
| 14 Feb 2014 | CNY | 7.52 | 7.93 | 7.5 | 7.77 | 7.77 | +0.31 (+4.16%) | 81,860,141 |
| 13 Feb 2014 | CNY | 7.38 | 7.62 | 7.36 | 7.46 | 7.46 | +0.08 (+1.08%) | 39,524,406 |
| 12 Feb 2014 | CNY | 7.45 | 7.45 | 7.34 | 7.38 | 7.38 | 0.0 (0.0%) | 22,019,565 |
| 11 Feb 2014 | CNY | 7.34 | 7.38 | 7.27 | 7.38 | 7.38 | +0.04 (+0.54%) | 34,588,116 |
| 10 Feb 2014 | CNY | 7.32 | 7.44 | 7.29 | 7.34 | 7.34 | +0.04 (+0.55%) | 36,708,834 |
| 7 Feb 2014 | CNY | 7.21 | 7.31 | 7.17 | 7.3 | 7.3 | +0.04 (+0.55%) | 19,800,724 |
| 30 Jan 2014 | CNY | 7.18 | 7.33 | 7.16 | 7.26 | 7.26 | +0.07 (+0.97%) | 13,925,398 |
| 29 Jan 2014 | CNY | 7.17 | 7.22 | 7.11 | 7.19 | 7.19 | +0.01 (+0.14%) | 13,827,434 |
| 28 Jan 2014 | CNY | 7.18 | 7.25 | 7.13 | 7.18 | 7.18 | -0.02 (-0.28%) | 20,139,014 |
| 27 Jan 2014 | CNY | 7.31 | 7.34 | 7.11 | 7.2 | 7.2 | -0.16 (-2.17%) | 31,169,618 |
| 24 Jan 2014 | CNY | 7.41 | 7.5 | 7.32 | 7.36 | 7.36 | +0.1 (+1.38%) | 46,297,154 |
| 23 Jan 2014 | CNY | 7.25 | 7.34 | 7.11 | 7.26 | 7.26 | +0.03 (+0.41%) | 26,036,037 |
| 22 Jan 2014 | CNY | 7.09 | 7.35 | 7.08 | 7.23 | 7.23 | +0.13 (+1.83%) | 28,848,880 |
| 21 Jan 2014 | CNY | 7.04 | 7.17 | 7 | 7.1 | 7.1 | +0.06 (+0.85%) | 11,193,080 |
| 20 Jan 2014 | CNY | 7.04 | 7.05 | 6.95 | 7.04 | 7.04 | 0.0 (0.0%) | 11,884,172 |
| 17 Jan 2014 | CNY | 7.05 | 7.15 | 6.95 | 7.04 | 7.04 | -0.08 (-1.12%) | 23,134,042 |
| 16 Jan 2014 | CNY | 7.2 | 7.2 | 7.02 | 7.12 | 7.12 | -0.07 (-0.97%) | 18,080,188 |
| 15 Jan 2014 | CNY | 7.04 | 7.2 | 6.92 | 7.19 | 7.19 | +0.13 (+1.84%) | 21,980,145 |
| 14 Jan 2014 | CNY | 7.16 | 7.17 | 6.9 | 7.06 | 7.06 | -0.11 (-1.53%) | 27,510,908 |
| 13 Jan 2014 | CNY | 7.27 | 7.28 | 7.06 | 7.17 | 7.17 | -0.07 (-0.97%) | 17,579,795 |
| 10 Jan 2014 | CNY | 7.21 | 7.28 | 7.14 | 7.24 | 7.24 | -0.01 (-0.14%) | 15,705,697 |
| 9 Jan 2014 | CNY | 7.29 | 7.35 | 7.1 | 7.25 | 7.25 | -0.04 (-0.55%) | 26,780,139 |
| 8 Jan 2014 | CNY | 7.28 | 7.46 | 7.14 | 7.29 | 7.29 | +0.01 (+0.14%) | 25,454,944 |
| 7 Jan 2014 | CNY | 7.36 | 7.45 | 7.13 | 7.28 | 7.28 | -0.17 (-2.28%) | 30,308,299 |
| 6 Jan 2014 | CNY | 7.62 | 7.65 | 7.32 | 7.45 | 7.45 | -0.24 (-3.12%) | 34,541,276 |
