| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2014 | CNY | 1.8802 | 1.8859 | 1.8316 | 1.8516 | 1.8516 | -0.034 (-1.82%) | 14,040,751 |
| 7 Mar 2014 | CNY | 1.8573 | 1.9002 | 1.8402 | 1.8859 | 1.8859 | +0.031 (+1.69%) | 19,183,172 |
| 6 Mar 2014 | CNY | 1.8516 | 1.8687 | 1.8002 | 1.8545 | 1.8545 | +0.003 (+0.16%) | 14,736,697 |
| 5 Mar 2014 | CNY | 1.8773 | 1.8887 | 1.8373 | 1.8516 | 1.8516 | -0.026 (-1.37%) | 13,385,871 |
| 4 Mar 2014 | CNY | 1.8059 | 1.8973 | 1.8059 | 1.8773 | 1.8773 | +0.051 (+2.82%) | 22,976,593 |
| 3 Mar 2014 | CNY | 1.803 | 1.8402 | 1.8002 | 1.8259 | 1.8259 | +0.014 (+0.79%) | 10,966,560 |
| 28 Feb 2014 | CNY | 1.763 | 1.8259 | 1.7516 | 1.8116 | 1.8116 | +0.046 (+2.59%) | 10,256,853 |
| 27 Feb 2014 | CNY | 1.7516 | 1.803 | 1.7487 | 1.7659 | 1.7659 | +0.02 (+1.15%) | 11,240,001 |
| 26 Feb 2014 | CNY | 1.7344 | 1.7602 | 1.7144 | 1.7459 | 1.7459 | +0.011 (+0.66%) | 7,603,255 |
| 25 Feb 2014 | CNY | 1.8173 | 1.8344 | 1.7259 | 1.7344 | 1.7344 | -0.086 (-4.71%) | 10,654,632 |
| 24 Feb 2014 | CNY | 1.8344 | 1.8373 | 1.7944 | 1.8202 | 1.8202 | -0.023 (-1.24%) | 8,375,858 |
| 21 Feb 2014 | CNY | 1.8573 | 1.8659 | 1.8202 | 1.843 | 1.843 | -0.014 (-0.77%) | 9,510,834 |
| 20 Feb 2014 | CNY | 1.8859 | 1.8945 | 1.8516 | 1.8573 | 1.8573 | -0.023 (-1.22%) | 11,768,203 |
| 19 Feb 2014 | CNY | 1.8687 | 1.9087 | 1.8602 | 1.8802 | 1.8802 | +0.011 (+0.62%) | 14,625,239 |
| 18 Feb 2014 | CNY | 1.9087 | 1.9116 | 1.863 | 1.8687 | 1.8687 | -0.04 (-2.10%) | 12,954,680 |
| 17 Feb 2014 | CNY | 1.9116 | 1.9173 | 1.8859 | 1.9087 | 1.9087 | +0.003 (+0.15%) | 14,535,619 |
| 14 Feb 2014 | CNY | 1.8545 | 1.9087 | 1.8545 | 1.9059 | 1.9059 | +0.046 (+2.46%) | 15,860,442 |
| 13 Feb 2014 | CNY | 1.8573 | 1.8945 | 1.8373 | 1.8602 | 1.8602 | 0.0 (0.0%) | 13,994,167 |
| 12 Feb 2014 | CNY | 1.8745 | 1.9002 | 1.8545 | 1.8602 | 1.8602 | -0.006 (-0.31%) | 11,578,492 |
| 11 Feb 2014 | CNY | 1.8516 | 1.8687 | 1.8287 | 1.8659 | 1.8659 | +0.017 (+0.93%) | 12,884,771 |
| 10 Feb 2014 | CNY | 1.7773 | 1.8659 | 1.7716 | 1.8487 | 1.8487 | +0.069 (+3.85%) | 13,537,891 |
| 7 Feb 2014 | CNY | 1.743 | 1.8002 | 1.7373 | 1.7802 | 1.7802 | +0.023 (+1.30%) | 4,844,179 |
| 30 Jan 2014 | CNY | 1.7744 | 1.7859 | 1.7487 | 1.7573 | 1.7573 | -0.029 (-1.60%) | 4,183,143 |
| 29 Jan 2014 | CNY | 1.7973 | 1.803 | 1.7744 | 1.7859 | 1.7859 | +0.017 (+0.97%) | 5,624,849 |
| 28 Jan 2014 | CNY | 1.7716 | 1.7859 | 1.7573 | 1.7687 | 1.7687 | +0.011 (+0.65%) | 2,244,025 |
| 27 Jan 2014 | CNY | 1.743 | 1.7802 | 1.743 | 1.7573 | 1.7573 | -0.006 (-0.32%) | 4,184,378 |
| 24 Jan 2014 | CNY | 1.743 | 1.7887 | 1.743 | 1.763 | 1.763 | +0.026 (+1.48%) | 8,010,763 |
| 23 Jan 2014 | CNY | 1.743 | 1.7516 | 1.7259 | 1.7373 | 1.7373 | -0.009 (-0.49%) | 4,630,922 |
| 22 Jan 2014 | CNY | 1.6973 | 1.7544 | 1.6973 | 1.7459 | 1.7459 | +0.049 (+2.86%) | 7,126,211 |
| 21 Jan 2014 | CNY | 1.683 | 1.7002 | 1.6716 | 1.6973 | 1.6973 | +0.014 (+0.85%) | 3,423,972 |
