| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2014 | CNY | 5.62 | 5.62 | 5.38 | 5.4257 | 5.4257 | -0.194 (-3.46%) | 10,760,284 |
| 5 Mar 2014 | CNY | 5.6371 | 5.7029 | 5.6029 | 5.62 | 5.62 | -0.003 (-0.05%) | 5,724,376 |
| 4 Mar 2014 | CNY | 5.7057 | 5.7057 | 5.5657 | 5.6229 | 5.6229 | -0.083 (-1.45%) | 6,182,872 |
| 3 Mar 2014 | CNY | 5.6429 | 5.7114 | 5.5429 | 5.7057 | 5.7057 | +0.114 (+2.04%) | 5,930,484 |
| 28 Feb 2014 | CNY | 5.6714 | 5.7086 | 5.4286 | 5.5914 | 5.5914 | -0.08 (-1.41%) | 9,971,020 |
| 27 Feb 2014 | CNY | 5.8057 | 5.9286 | 5.6229 | 5.6714 | 5.6714 | -0.077 (-1.34%) | 8,762,131 |
| 26 Feb 2014 | CNY | 5.6171 | 5.7571 | 5.5771 | 5.7486 | 5.7486 | +0.106 (+1.87%) | 6,984,281 |
| 25 Feb 2014 | CNY | 5.8171 | 5.9971 | 5.6286 | 5.6429 | 5.6429 | -0.169 (-2.90%) | 16,292,258 |
| 24 Feb 2014 | CNY | 5.9743 | 5.9914 | 5.5714 | 5.8114 | 5.8114 | -0.243 (-4.01%) | 21,282,376 |
| 21 Feb 2014 | CNY | 6.1971 | 6.2686 | 5.9486 | 6.0543 | 6.0543 | -0.149 (-2.40%) | 14,364,049 |
| 20 Feb 2014 | CNY | 6.42 | 6.4257 | 6.1943 | 6.2029 | 6.2029 | -0.203 (-3.17%) | 12,337,524 |
| 19 Feb 2014 | CNY | 6.3857 | 6.42 | 6.2571 | 6.4057 | 6.4057 | +0.043 (+0.67%) | 12,207,807 |
| 18 Feb 2014 | CNY | 6.5171 | 6.5171 | 6.3171 | 6.3629 | 6.3629 | -0.186 (-2.84%) | 22,036,245 |
| 17 Feb 2014 | CNY | 6.4886 | 6.5857 | 6.3571 | 6.5486 | 6.5486 | +0.1 (+1.55%) | 18,912,967 |
| 14 Feb 2014 | CNY | 6.3457 | 6.4657 | 6.2429 | 6.4486 | 6.4486 | +0.112 (+1.76%) | 16,169,867 |
| 13 Feb 2014 | CNY | 6.3971 | 6.5914 | 6.2914 | 6.3371 | 6.3371 | -0.034 (-0.54%) | 18,638,144 |
| 12 Feb 2014 | CNY | 6.3943 | 6.4486 | 6.2257 | 6.3714 | 6.3714 | -0.023 (-0.36%) | 17,075,443 |
| 11 Feb 2014 | CNY | 6.5429 | 6.5657 | 6.3171 | 6.3943 | 6.3943 | -0.186 (-2.82%) | 15,238,055 |
| 10 Feb 2014 | CNY | 6.2829 | 6.6257 | 6.2229 | 6.58 | 6.58 | +0.346 (+5.55%) | 29,330,987 |
| 7 Feb 2014 | CNY | 5.9857 | 6.2514 | 5.9514 | 6.2343 | 6.2343 | +0.22 (+3.66%) | 15,676,580 |
| 30 Jan 2014 | CNY | 6.2171 | 6.2886 | 5.98 | 6.0143 | 6.0143 | -0.211 (-3.40%) | 14,732,434 |
| 29 Jan 2014 | CNY | 6.3771 | 6.3971 | 6.2143 | 6.2257 | 6.2257 | -0.097 (-1.54%) | 19,778,073 |
| 28 Jan 2014 | CNY | 6.4 | 6.48 | 6.3 | 6.3229 | 6.3229 | -0.103 (-1.60%) | 13,854,368 |
| 27 Jan 2014 | CNY | 6.6371 | 6.6971 | 6.3686 | 6.4257 | 6.4257 | -0.277 (-4.14%) | 31,664,633 |
| 24 Jan 2014 | CNY | 6.5714 | 6.8 | 6.5057 | 6.7029 | 6.7029 | +0.354 (+5.58%) | 29,135,592 |
| 23 Jan 2014 | CNY | 5.7714 | 6.3486 | 5.7714 | 6.3486 | 6.3486 | +0.577 (+10.00%) | 26,785,339 |
| 22 Jan 2014 | CNY | 5.5714 | 5.8857 | 5.5143 | 5.7714 | 5.7714 | +0.22 (+3.96%) | 17,903,130 |
| 21 Jan 2014 | CNY | 5.4714 | 5.6 | 5.4657 | 5.5514 | 5.5514 | +0.088 (+1.62%) | 4,133,010 |
| 20 Jan 2014 | CNY | 5.6314 | 5.6314 | 5.4457 | 5.4629 | 5.4629 | -0.166 (-2.94%) | 7,910,686 |
| 17 Jan 2014 | CNY | 5.7914 | 5.8457 | 5.6114 | 5.6286 | 5.6286 | -0.148 (-2.57%) | 7,823,350 |
