| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2014 | CNY | 8.8542 | 9.0208 | 8.6389 | 8.7014 | 8.7014 | -0.188 (-2.11%) | 2,107,229 |
| 17 Mar 2014 | CNY | 8.7986 | 9.0069 | 8.7986 | 8.8889 | 8.8889 | +0.09 (+1.03%) | 1,850,238 |
| 14 Mar 2014 | CNY | 8.8194 | 8.9757 | 8.7118 | 8.7986 | 8.7986 | -0.017 (-0.20%) | 1,458,751 |
| 13 Mar 2014 | CNY | 8.559 | 8.8542 | 8.4757 | 8.816 | 8.816 | +0.413 (+4.92%) | 2,842,344 |
| 12 Mar 2014 | CNY | 8.4618 | 8.5313 | 8.3056 | 8.4028 | 8.4028 | -0.059 (-0.70%) | 2,193,027 |
| 11 Mar 2014 | CNY | 8.1944 | 8.6458 | 8.1944 | 8.4618 | 8.4618 | +0.129 (+1.54%) | 2,647,684 |
| 10 Mar 2014 | CNY | 8.6806 | 8.8194 | 8.2951 | 8.3333 | 8.3333 | -0.472 (-5.36%) | 2,266,853 |
| 7 Mar 2014 | CNY | 8.7708 | 8.9201 | 8.6979 | 8.8056 | 8.8056 | +0.035 (+0.40%) | 1,715,935 |
| 6 Mar 2014 | CNY | 8.7222 | 8.8542 | 8.6181 | 8.7708 | 8.7708 | +0.014 (+0.16%) | 1,921,446 |
| 5 Mar 2014 | CNY | 9.0243 | 9.059 | 8.6806 | 8.7569 | 8.7569 | -0.212 (-2.36%) | 1,641,758 |
| 4 Mar 2014 | CNY | 8.8368 | 9.0972 | 8.8194 | 8.9688 | 8.9688 | +0.056 (+0.62%) | 3,131,426 |
| 3 Mar 2014 | CNY | 8.8542 | 9.0799 | 8.8125 | 8.9132 | 8.9132 | -0.004 (-0.04%) | 3,400,335 |
| 28 Feb 2014 | CNY | 8.7361 | 8.9236 | 8.6181 | 8.9167 | 8.9167 | +0.188 (+2.15%) | 1,561,896 |
| 27 Feb 2014 | CNY | 8.9167 | 9.0972 | 8.6806 | 8.7292 | 8.7292 | +0.042 (+0.48%) | 2,612,966 |
| 26 Feb 2014 | CNY | 8.5174 | 8.8785 | 8.3021 | 8.6875 | 8.6875 | +0.059 (+0.68%) | 2,477,154 |
| 25 Feb 2014 | CNY | 9.4965 | 9.4965 | 8.4792 | 8.6285 | 8.6285 | -0.774 (-8.23%) | 8,259,243 |
| 24 Feb 2014 | CNY | 9.1597 | 9.5486 | 9.1597 | 9.4028 | 9.4028 | +0.219 (+2.38%) | 4,288,464 |
| 21 Feb 2014 | CNY | 9.2708 | 9.2986 | 9.1007 | 9.184 | 9.184 | -0.073 (-0.79%) | 1,757,341 |
| 20 Feb 2014 | CNY | 9.2708 | 9.4688 | 9.0208 | 9.2569 | 9.2569 | -0.038 (-0.41%) | 6,398,879 |
| 19 Feb 2014 | CNY | 9.7257 | 9.7604 | 9.2778 | 9.2951 | 9.2951 | -0.472 (-4.84%) | 5,310,169 |
| 18 Feb 2014 | CNY | 9.9931 | 10 | 9.7153 | 9.7674 | 9.7674 | -0.212 (-2.12%) | 3,566,136 |
| 17 Feb 2014 | CNY | 9.9097 | 10.0694 | 9.8194 | 9.9792 | 9.9792 | +0.097 (+0.98%) | 3,081,643 |
| 14 Feb 2014 | CNY | 9.8264 | 9.9479 | 9.7396 | 9.8819 | 9.8819 | +0.014 (+0.14%) | 3,736,800 |
| 13 Feb 2014 | CNY | 10.0694 | 10.1285 | 9.7049 | 9.8681 | 9.8681 | -0.184 (-1.83%) | 5,321,465 |
| 12 Feb 2014 | CNY | 10.0729 | 10.1771 | 9.8993 | 10.0521 | 10.0521 | -0.125 (-1.23%) | 3,245,014 |
| 11 Feb 2014 | CNY | 10.2743 | 10.4167 | 9.8889 | 10.1771 | 10.1771 | -0.201 (-1.94%) | 7,192,909 |
| 10 Feb 2014 | CNY | 9.7361 | 10.4965 | 9.7049 | 10.3785 | 10.3785 | +0.622 (+6.37%) | 10,679,857 |
| 7 Feb 2014 | CNY | 9.6181 | 9.8785 | 9.559 | 9.7569 | 9.7569 | +0.139 (+1.44%) | 2,758,593 |
| 30 Jan 2014 | CNY | 9.7743 | 9.875 | 9.5556 | 9.6181 | 9.6181 | -0.156 (-1.60%) | 1,734,287 |
| 29 Jan 2014 | CNY | 9.5417 | 9.9306 | 9.4792 | 9.7743 | 9.7743 | +0.233 (+2.44%) | 3,272,238 |
