| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2014 | CNY | 1.3245 | 1.35 | 1.3137 | 1.3225 | 1.3225 | -0.004 (-0.30%) | 46,954,266 |
| 25 Mar 2014 | CNY | 1.3147 | 1.3363 | 1.2989 | 1.3265 | 1.3265 | -0.004 (-0.29%) | 42,479,266 |
| 24 Mar 2014 | CNY | 1.2361 | 1.3481 | 1.2302 | 1.3304 | 1.3304 | +0.105 (+8.58%) | 103,339,787 |
| 21 Mar 2014 | CNY | 1.2086 | 1.2351 | 1.186 | 1.2253 | 1.2253 | +0.015 (+1.22%) | 57,641,842 |
| 20 Mar 2014 | CNY | 1.2361 | 1.2754 | 1.2086 | 1.2105 | 1.2105 | -0.032 (-2.54%) | 48,779,287 |
| 19 Mar 2014 | CNY | 1.3009 | 1.3009 | 1.2321 | 1.242 | 1.242 | -0.061 (-4.67%) | 56,160,078 |
| 18 Mar 2014 | CNY | 1.3196 | 1.3225 | 1.2931 | 1.3029 | 1.3029 | -0.017 (-1.27%) | 44,812,063 |
| 17 Mar 2014 | CNY | 1.3068 | 1.3225 | 1.295 | 1.3196 | 1.3196 | +0.008 (+0.60%) | 38,071,438 |
| 14 Mar 2014 | CNY | 1.3225 | 1.3343 | 1.3019 | 1.3117 | 1.3117 | -0.023 (-1.69%) | 46,461,349 |
| 13 Mar 2014 | CNY | 1.2911 | 1.3481 | 1.2872 | 1.3343 | 1.3343 | +0.047 (+3.66%) | 85,374,254 |
| 12 Mar 2014 | CNY | 1.2921 | 1.297 | 1.2488 | 1.2872 | 1.2872 | -0.01 (-0.76%) | 44,972,654 |
| 11 Mar 2014 | CNY | 1.3058 | 1.3255 | 1.2685 | 1.297 | 1.297 | -0.008 (-0.60%) | 90,385,049 |
| 10 Mar 2014 | CNY | 1.2665 | 1.3314 | 1.2282 | 1.3048 | 1.3048 | +0.029 (+2.23%) | 140,611,670 |
| 7 Mar 2014 | CNY | 1.2056 | 1.2891 | 1.2007 | 1.2763 | 1.2763 | +0.078 (+6.47%) | 145,908,656 |
| 6 Mar 2014 | CNY | 1.24 | 1.24 | 1.1742 | 1.1987 | 1.1987 | -0.049 (-3.94%) | 106,941,435 |
| 5 Mar 2014 | CNY | 1.2587 | 1.2832 | 1.238 | 1.2479 | 1.2479 | -0.009 (-0.70%) | 79,151,510 |
| 4 Mar 2014 | CNY | 1.2164 | 1.2695 | 1.2076 | 1.2567 | 1.2567 | +0.034 (+2.81%) | 80,177,363 |
| 3 Mar 2014 | CNY | 1.2351 | 1.2724 | 1.2086 | 1.2223 | 1.2223 | -0.015 (-1.19%) | 100,019,598 |
| 28 Feb 2014 | CNY | 1.297 | 1.297 | 1.2036 | 1.237 | 1.237 | -0.057 (-4.40%) | 79,999,969 |
| 27 Feb 2014 | CNY | 1.3048 | 1.3235 | 1.2891 | 1.294 | 1.294 | +0.018 (+1.39%) | 49,373,552 |
| 26 Feb 2014 | CNY | 1.297 | 1.3343 | 1.2439 | 1.2763 | 1.2763 | -0.004 (-0.31%) | 85,180,270 |
| 25 Feb 2014 | CNY | 1.4257 | 1.4444 | 1.2803 | 1.2803 | 1.2803 | -0.142 (-10.01%) | 92,344,352 |
| 24 Feb 2014 | CNY | 1.4915 | 1.4915 | 1.3766 | 1.4227 | 1.4227 | -0.065 (-4.36%) | 80,091,617 |
| 21 Feb 2014 | CNY | 1.523 | 1.5357 | 1.4729 | 1.4876 | 1.4876 | -0.029 (-1.94%) | 54,008,889 |
| 20 Feb 2014 | CNY | 1.5564 | 1.5633 | 1.5151 | 1.5171 | 1.5171 | -0.039 (-2.53%) | 43,413,918 |
| 19 Feb 2014 | CNY | 1.5711 | 1.5721 | 1.5289 | 1.5564 | 1.5564 | -0.026 (-1.67%) | 52,804,126 |
| 18 Feb 2014 | CNY | 1.5967 | 1.6134 | 1.5524 | 1.5829 | 1.5829 | -0.03 (-1.89%) | 68,157,540 |
| 17 Feb 2014 | CNY | 1.5574 | 1.6311 | 1.5092 | 1.6134 | 1.6134 | +0.049 (+3.15%) | 119,987,679 |
| 14 Feb 2014 | CNY | 1.5917 | 1.6143 | 1.5466 | 1.5642 | 1.5642 | -0.028 (-1.73%) | 61,469,461 |
| 13 Feb 2014 | CNY | 1.6399 | 1.6399 | 1.5898 | 1.5917 | 1.5917 | -0.055 (-3.35%) | 47,942,441 |
