| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2014 | CNY | 7.95 | 8.1286 | 7.95 | 8.1214 | 8.1214 | +0.057 (+0.71%) | 2,296,443 |
| 14 Mar 2014 | CNY | 7.8429 | 8.2857 | 7.7857 | 8.0643 | 8.0643 | +0.179 (+2.26%) | 3,374,156 |
| 13 Mar 2014 | CNY | 7.8857 | 7.9929 | 7.8357 | 7.8857 | 7.8857 | +0.007 (+0.09%) | 1,547,464 |
| 12 Mar 2014 | CNY | 7.8 | 7.8929 | 7.7143 | 7.8786 | 7.8786 | +0.043 (+0.55%) | 1,724,349 |
| 11 Mar 2014 | CNY | 7.75 | 7.85 | 7.7 | 7.8357 | 7.8357 | +0.043 (+0.55%) | 1,587,684 |
| 10 Mar 2014 | CNY | 8.1357 | 8.1357 | 7.7857 | 7.7929 | 7.7929 | -0.414 (-5.05%) | 3,267,233 |
| 7 Mar 2014 | CNY | 8.1 | 8.3429 | 8.1 | 8.2071 | 8.2071 | +0.121 (+1.50%) | 3,787,932 |
| 6 Mar 2014 | CNY | 8.1714 | 8.2643 | 7.9929 | 8.0857 | 8.0857 | -0.114 (-1.39%) | 2,400,885 |
| 5 Mar 2014 | CNY | 8.35 | 8.4143 | 8.1857 | 8.2 | 8.2 | -0.214 (-2.55%) | 3,778,852 |
| 4 Mar 2014 | CNY | 8.35 | 8.5357 | 8.3 | 8.4143 | 8.4143 | -0.036 (-0.42%) | 5,984,136 |
| 3 Mar 2014 | CNY | 7.9357 | 8.6286 | 7.9357 | 8.45 | 8.45 | +0.471 (+5.91%) | 6,948,645 |
| 28 Feb 2014 | CNY | 7.8571 | 8.0214 | 7.7929 | 7.9786 | 7.9786 | +0.071 (+0.90%) | 1,449,007 |
| 27 Feb 2014 | CNY | 7.9857 | 8.0643 | 7.8643 | 7.9071 | 7.9071 | -0.136 (-1.69%) | 2,373,847 |
| 26 Feb 2014 | CNY | 7.8 | 8.0643 | 7.7857 | 8.0429 | 8.0429 | +0.179 (+2.27%) | 2,225,861 |
| 25 Feb 2014 | CNY | 8.1786 | 8.2429 | 7.75 | 7.8643 | 7.8643 | -0.307 (-3.76%) | 3,666,710 |
| 24 Feb 2014 | CNY | 8.1857 | 8.2786 | 8.0214 | 8.1714 | 8.1714 | -0.136 (-1.63%) | 3,104,316 |
| 21 Feb 2014 | CNY | 8.3643 | 8.4714 | 8.2214 | 8.3071 | 8.3071 | -0.079 (-0.94%) | 3,100,322 |
| 20 Feb 2014 | CNY | 8.4286 | 8.6 | 8.3071 | 8.3857 | 8.3857 | -0.043 (-0.51%) | 4,494,246 |
| 19 Feb 2014 | CNY | 8.45 | 8.55 | 8.3286 | 8.4286 | 8.4286 | -0.079 (-0.92%) | 5,258,279 |
| 18 Feb 2014 | CNY | 8.6429 | 8.7857 | 8.4857 | 8.5071 | 8.5071 | -0.136 (-1.57%) | 6,167,604 |
| 17 Feb 2014 | CNY | 8.5429 | 8.7 | 8.4429 | 8.6429 | 8.6429 | +0.186 (+2.20%) | 6,877,290 |
| 14 Feb 2014 | CNY | 8.2286 | 8.5143 | 8.2 | 8.4571 | 8.4571 | +0.2 (+2.42%) | 5,584,296 |
| 13 Feb 2014 | CNY | 8.3071 | 8.5357 | 8.25 | 8.2571 | 8.2571 | -0.086 (-1.03%) | 4,401,975 |
| 12 Feb 2014 | CNY | 8.2714 | 8.4143 | 8.2286 | 8.3429 | 8.3429 | +0.05 (+0.60%) | 4,598,232 |
| 11 Feb 2014 | CNY | 8.2714 | 8.3357 | 8.1714 | 8.2929 | 8.2929 | -0.021 (-0.26%) | 4,881,856 |
| 10 Feb 2014 | CNY | 7.8643 | 8.3571 | 7.8643 | 8.3143 | 8.3143 | +0.421 (+5.34%) | 7,018,699 |
| 7 Feb 2014 | CNY | 7.6857 | 7.9286 | 7.6429 | 7.8929 | 7.8929 | +0.143 (+1.84%) | 1,779,393 |
| 30 Jan 2014 | CNY | 7.9571 | 8.0071 | 7.6786 | 7.75 | 7.75 | -0.229 (-2.87%) | 2,077,198 |
| 29 Jan 2014 | CNY | 8 | 8.0357 | 7.9357 | 7.9786 | 7.9786 | -0.036 (-0.45%) | 1,813,537 |
| 28 Jan 2014 | CNY | 7.9643 | 8.0643 | 7.9643 | 8.0143 | 8.0143 | +0.014 (+0.18%) | 1,922,471 |
