| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2014 | CNY | 5.85 | 5.88 | 5.75 | 5.77 | 5.77 | -0.06 (-1.03%) | 4,176,704 |
| 6 Mar 2014 | CNY | 5.8 | 5.88 | 5.73 | 5.83 | 5.83 | -0.01 (-0.17%) | 5,002,618 |
| 5 Mar 2014 | CNY | 5.75 | 5.97 | 5.72 | 5.84 | 5.84 | +0.09 (+1.57%) | 6,957,188 |
| 4 Mar 2014 | CNY | 5.89 | 5.89 | 5.7 | 5.75 | 5.75 | -0.15 (-2.54%) | 6,350,930 |
| 3 Mar 2014 | CNY | 5.88 | 5.94 | 5.84 | 5.9 | 5.9 | -0.01 (-0.17%) | 4,627,554 |
| 28 Feb 2014 | CNY | 5.81 | 5.92 | 5.76 | 5.91 | 5.91 | +0.09 (+1.55%) | 4,825,670 |
| 27 Feb 2014 | CNY | 6 | 6 | 5.81 | 5.82 | 5.82 | -0.19 (-3.16%) | 6,272,873 |
| 26 Feb 2014 | CNY | 6.02 | 6.03 | 5.93 | 6.01 | 6.01 | -0.02 (-0.33%) | 5,655,867 |
| 25 Feb 2014 | CNY | 6.21 | 6.27 | 6.02 | 6.03 | 6.03 | -0.16 (-2.58%) | 6,783,056 |
| 24 Feb 2014 | CNY | 6.44 | 6.44 | 6.19 | 6.19 | 6.19 | -0.29 (-4.48%) | 8,111,578 |
| 21 Feb 2014 | CNY | 6.68 | 6.68 | 6.44 | 6.48 | 6.48 | -0.19 (-2.85%) | 7,035,701 |
| 20 Feb 2014 | CNY | 6.66 | 6.79 | 6.65 | 6.67 | 6.67 | -0.02 (-0.30%) | 11,630,253 |
| 19 Feb 2014 | CNY | 6.58 | 6.71 | 6.55 | 6.69 | 6.69 | +0.12 (+1.83%) | 6,913,400 |
| 18 Feb 2014 | CNY | 6.69 | 6.69 | 6.55 | 6.57 | 6.57 | -0.13 (-1.94%) | 6,760,931 |
| 17 Feb 2014 | CNY | 6.59 | 6.71 | 6.55 | 6.7 | 6.7 | +0.11 (+1.67%) | 9,747,833 |
| 14 Feb 2014 | CNY | 6.51 | 6.63 | 6.48 | 6.59 | 6.59 | +0.06 (+0.92%) | 4,738,207 |
| 13 Feb 2014 | CNY | 6.61 | 6.68 | 6.52 | 6.53 | 6.53 | -0.08 (-1.21%) | 7,326,717 |
| 12 Feb 2014 | CNY | 6.65 | 6.65 | 6.54 | 6.61 | 6.61 | -0.07 (-1.05%) | 7,423,062 |
| 11 Feb 2014 | CNY | 6.5 | 6.73 | 6.44 | 6.68 | 6.68 | +0.19 (+2.93%) | 12,403,964 |
| 10 Feb 2014 | CNY | 6.33 | 6.5 | 6.31 | 6.49 | 6.49 | +0.16 (+2.53%) | 6,707,973 |
| 7 Feb 2014 | CNY | 6.28 | 6.33 | 6.22 | 6.33 | 6.33 | +0.05 (+0.80%) | 2,771,846 |
| 30 Jan 2014 | CNY | 6.32 | 6.38 | 6.27 | 6.28 | 6.28 | -0.05 (-0.79%) | 2,885,699 |
| 29 Jan 2014 | CNY | 6.39 | 6.44 | 6.31 | 6.33 | 6.33 | -0.06 (-0.94%) | 3,800,206 |
| 28 Jan 2014 | CNY | 6.45 | 6.49 | 6.38 | 6.39 | 6.39 | -0.07 (-1.08%) | 3,535,807 |
| 27 Jan 2014 | CNY | 6.43 | 6.54 | 6.32 | 6.46 | 6.46 | -0.01 (-0.15%) | 6,033,254 |
| 24 Jan 2014 | CNY | 6.43 | 6.58 | 6.41 | 6.47 | 6.47 | +0.04 (+0.62%) | 5,127,796 |
| 23 Jan 2014 | CNY | 6.48 | 6.54 | 6.41 | 6.43 | 6.43 | -0.07 (-1.08%) | 3,584,106 |
| 22 Jan 2014 | CNY | 6.35 | 6.5 | 6.3 | 6.5 | 6.5 | +0.19 (+3.01%) | 5,864,644 |
| 21 Jan 2014 | CNY | 6.29 | 6.34 | 6.23 | 6.31 | 6.31 | +0.05 (+0.80%) | 3,416,969 |
| 20 Jan 2014 | CNY | 6.19 | 6.33 | 6.18 | 6.26 | 6.26 | 0.0 (0.0%) | 3,230,691 |
