| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2014 | CNY | 4.995 | 5.085 | 4.93 | 4.97 | 4.97 | -0.035 (-0.70%) | 8,251,220 |
| 20 Feb 2014 | CNY | 5.095 | 5.13 | 5 | 5.005 | 5.005 | -0.08 (-1.57%) | 9,068,550 |
| 19 Feb 2014 | CNY | 5.11 | 5.155 | 5.055 | 5.085 | 5.085 | -0.03 (-0.59%) | 12,025,786 |
| 18 Feb 2014 | CNY | 5 | 5.12 | 4.975 | 5.115 | 5.115 | +0.105 (+2.10%) | 17,684,260 |
| 17 Feb 2014 | CNY | 4.925 | 5.01 | 4.885 | 5.01 | 5.01 | +0.1 (+2.04%) | 12,729,578 |
| 14 Feb 2014 | CNY | 4.875 | 4.92 | 4.845 | 4.91 | 4.91 | +0.055 (+1.13%) | 8,768,996 |
| 13 Feb 2014 | CNY | 5.04 | 5.04 | 4.85 | 4.855 | 4.855 | -0.195 (-3.86%) | 15,542,204 |
| 12 Feb 2014 | CNY | 5.035 | 5.08 | 4.975 | 5.05 | 5.05 | +0.04 (+0.80%) | 10,087,442 |
| 11 Feb 2014 | CNY | 5 | 5.015 | 4.95 | 5.01 | 5.01 | +0.015 (+0.30%) | 9,584,276 |
| 10 Feb 2014 | CNY | 4.945 | 5.08 | 4.945 | 4.995 | 4.995 | +0.095 (+1.94%) | 11,634,330 |
| 7 Feb 2014 | CNY | 4.805 | 4.915 | 4.76 | 4.9 | 4.9 | +0.05 (+1.03%) | 6,103,534 |
| 30 Jan 2014 | CNY | 4.865 | 4.885 | 4.815 | 4.85 | 4.85 | -0.015 (-0.31%) | 3,227,386 |
| 29 Jan 2014 | CNY | 4.805 | 4.87 | 4.8 | 4.865 | 4.865 | +0.04 (+0.83%) | 3,315,378 |
| 28 Jan 2014 | CNY | 4.88 | 4.91 | 4.785 | 4.825 | 4.825 | -0.055 (-1.13%) | 5,399,304 |
| 27 Jan 2014 | CNY | 4.9 | 4.975 | 4.815 | 4.88 | 4.88 | -0.065 (-1.31%) | 7,850,470 |
| 24 Jan 2014 | CNY | 4.805 | 4.99 | 4.805 | 4.945 | 4.945 | +0.22 (+4.66%) | 13,572,928 |
| 23 Jan 2014 | CNY | 4.71 | 4.74 | 4.685 | 4.725 | 4.725 | +0.02 (+0.43%) | 5,642,540 |
| 22 Jan 2014 | CNY | 4.59 | 4.72 | 4.59 | 4.705 | 4.705 | +0.135 (+2.95%) | 6,521,428 |
| 21 Jan 2014 | CNY | 4.54 | 4.59 | 4.505 | 4.57 | 4.57 | +0.075 (+1.67%) | 2,818,406 |
| 20 Jan 2014 | CNY | 4.565 | 4.6 | 4.48 | 4.495 | 4.495 | -0.065 (-1.43%) | 3,677,652 |
| 17 Jan 2014 | CNY | 4.675 | 4.675 | 4.55 | 4.56 | 4.56 | -0.115 (-2.46%) | 5,057,600 |
| 16 Jan 2014 | CNY | 4.635 | 4.705 | 4.605 | 4.675 | 4.675 | +0.05 (+1.08%) | 3,237,048 |
| 15 Jan 2014 | CNY | 4.645 | 4.645 | 4.585 | 4.625 | 4.625 | -0.03 (-0.64%) | 3,385,230 |
| 14 Jan 2014 | CNY | 4.53 | 4.66 | 4.495 | 4.655 | 4.655 | +0.135 (+2.99%) | 5,250,718 |
| 13 Jan 2014 | CNY | 4.645 | 4.68 | 4.515 | 4.52 | 4.52 | -0.13 (-2.80%) | 4,995,054 |
| 10 Jan 2014 | CNY | 4.655 | 4.715 | 4.6 | 4.65 | 4.65 | -0.005 (-0.11%) | 3,757,310 |
| 9 Jan 2014 | CNY | 4.625 | 4.76 | 4.6 | 4.655 | 4.655 | +0.01 (+0.22%) | 7,186,074 |
| 8 Jan 2014 | CNY | 4.67 | 4.74 | 4.625 | 4.645 | 4.645 | -0.025 (-0.54%) | 5,581,246 |
| 7 Jan 2014 | CNY | 4.645 | 4.69 | 4.585 | 4.67 | 4.67 | 0.0 (0.0%) | 5,097,860 |
| 6 Jan 2014 | CNY | 4.85 | 4.85 | 4.665 | 4.67 | 4.67 | -0.195 (-4.01%) | 8,465,460 |
