| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2014 | CNY | 4.51 | 4.51 | 4.39 | 4.41 | 4.41 | -0.12 (-2.65%) | 19,905,853 |
| 17 Feb 2014 | CNY | 4.57 | 4.61 | 4.46 | 4.53 | 4.53 | -0.05 (-1.09%) | 28,571,967 |
| 14 Feb 2014 | CNY | 4.53 | 4.59 | 4.48 | 4.58 | 4.58 | +0.04 (+0.88%) | 10,443,493 |
| 13 Feb 2014 | CNY | 4.62 | 4.64 | 4.51 | 4.54 | 4.54 | -0.09 (-1.94%) | 13,387,119 |
| 12 Feb 2014 | CNY | 4.56 | 4.67 | 4.56 | 4.63 | 4.63 | +0.07 (+1.54%) | 12,768,140 |
| 11 Feb 2014 | CNY | 4.5 | 4.58 | 4.48 | 4.56 | 4.56 | +0.06 (+1.33%) | 18,001,643 |
| 10 Feb 2014 | CNY | 4.42 | 4.51 | 4.42 | 4.5 | 4.5 | +0.08 (+1.81%) | 15,102,351 |
| 7 Feb 2014 | CNY | 4.37 | 4.45 | 4.34 | 4.42 | 4.42 | +0.05 (+1.14%) | 5,527,976 |
| 30 Jan 2014 | CNY | 4.37 | 4.39 | 4.32 | 4.37 | 4.37 | -0.02 (-0.46%) | 7,077,357 |
| 29 Jan 2014 | CNY | 4.37 | 4.43 | 4.32 | 4.39 | 4.39 | +0.04 (+0.92%) | 12,910,832 |
| 28 Jan 2014 | CNY | 4.42 | 4.45 | 4.32 | 4.35 | 4.35 | -0.07 (-1.58%) | 10,091,081 |
| 27 Jan 2014 | CNY | 4.53 | 4.53 | 4.39 | 4.42 | 4.42 | -0.13 (-2.86%) | 20,826,149 |
| 24 Jan 2014 | CNY | 4.45 | 4.73 | 4.42 | 4.55 | 4.55 | +0.1 (+2.25%) | 22,718,744 |
| 23 Jan 2014 | CNY | 4.52 | 4.55 | 4.43 | 4.45 | 4.45 | -0.1 (-2.20%) | 11,337,427 |
| 22 Jan 2014 | CNY | 4.31 | 4.59 | 4.29 | 4.55 | 4.55 | +0.26 (+6.06%) | 20,135,255 |
| 21 Jan 2014 | CNY | 4.17 | 4.31 | 4.16 | 4.29 | 4.29 | +0.1 (+2.39%) | 6,454,337 |
| 20 Jan 2014 | CNY | 4.25 | 4.28 | 4.15 | 4.19 | 4.19 | -0.06 (-1.41%) | 5,932,302 |
| 17 Jan 2014 | CNY | 4.29 | 4.36 | 4.25 | 4.25 | 4.25 | -0.04 (-0.93%) | 6,307,605 |
| 16 Jan 2014 | CNY | 4.3 | 4.38 | 4.25 | 4.29 | 4.29 | +0.01 (+0.23%) | 6,501,131 |
| 15 Jan 2014 | CNY | 4.29 | 4.32 | 4.25 | 4.28 | 4.28 | -0.04 (-0.93%) | 6,970,495 |
| 14 Jan 2014 | CNY | 4.19 | 4.34 | 4.16 | 4.32 | 4.32 | +0.13 (+3.10%) | 7,824,932 |
| 13 Jan 2014 | CNY | 4.17 | 4.21 | 4.13 | 4.19 | 4.19 | +0.06 (+1.45%) | 9,493,502 |
| 10 Jan 2014 | CNY | 4.18 | 4.24 | 4.12 | 4.13 | 4.13 | -0.09 (-2.13%) | 11,391,928 |
| 9 Jan 2014 | CNY | 4.4 | 4.43 | 4.13 | 4.22 | 4.22 | -0.17 (-3.87%) | 16,420,307 |
| 8 Jan 2014 | CNY | 4.45 | 4.51 | 4.37 | 4.39 | 4.39 | -0.06 (-1.35%) | 7,986,849 |
| 7 Jan 2014 | CNY | 4.45 | 4.52 | 4.41 | 4.45 | 4.45 | -0.01 (-0.22%) | 7,696,311 |
| 6 Jan 2014 | CNY | 4.74 | 4.74 | 4.41 | 4.46 | 4.46 | -0.27 (-5.71%) | 17,422,612 |
| 3 Jan 2014 | CNY | 4.84 | 4.85 | 4.71 | 4.73 | 4.73 | -0.14 (-2.87%) | 10,482,929 |
| 2 Jan 2014 | CNY | 4.93 | 4.94 | 4.84 | 4.87 | 4.87 | -0.06 (-1.22%) | 8,823,028 |
| 31 Dec 2013 | CNY | 4.95 | 5.02 | 4.91 | 4.93 | 4.93 | -0.04 (-0.80%) | 6,562,791 |
