| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2014 | CNY | 4.8071 | 4.8857 | 4.6929 | 4.8786 | 4.8786 | +0.057 (+1.19%) | 16,538,166 |
| 13 Feb 2014 | CNY | 4.8571 | 5.05 | 4.7857 | 4.8214 | 4.8214 | -0.029 (-0.59%) | 36,824,029 |
| 12 Feb 2014 | CNY | 4.4143 | 4.85 | 4.3929 | 4.85 | 4.85 | +0.443 (+10.05%) | 22,276,405 |
| 11 Feb 2014 | CNY | 4.4857 | 4.5643 | 4.4 | 4.4071 | 4.4071 | -0.064 (-1.44%) | 11,261,159 |
| 10 Feb 2014 | CNY | 4.2571 | 4.4786 | 4.2571 | 4.4714 | 4.4714 | +0.221 (+5.21%) | 8,828,419 |
| 7 Feb 2014 | CNY | 4.1643 | 4.25 | 4.1286 | 4.25 | 4.25 | +0.057 (+1.36%) | 2,337,708 |
| 30 Jan 2014 | CNY | 4.2286 | 4.25 | 4.1429 | 4.1929 | 4.1929 | -0.071 (-1.67%) | 2,608,102 |
| 29 Jan 2014 | CNY | 4.1857 | 4.3143 | 4.15 | 4.2643 | 4.2643 | +0.079 (+1.88%) | 4,245,225 |
| 28 Jan 2014 | CNY | 4.1786 | 4.2214 | 4.1571 | 4.1857 | 4.1857 | -0.007 (-0.17%) | 2,141,658 |
| 27 Jan 2014 | CNY | 4.1786 | 4.2 | 4.1429 | 4.1929 | 4.1929 | 0.0 (0.0%) | 2,645,517 |
| 24 Jan 2014 | CNY | 4.1714 | 4.2 | 4.1143 | 4.1929 | 4.1929 | +0.05 (+1.21%) | 3,131,154 |
| 23 Jan 2014 | CNY | 4.1429 | 4.1929 | 4.1286 | 4.1429 | 4.1429 | +0.007 (+0.17%) | 2,660,736 |
| 22 Jan 2014 | CNY | 4.0929 | 4.15 | 4.0286 | 4.1357 | 4.1357 | +0.071 (+1.76%) | 3,449,244 |
| 21 Jan 2014 | CNY | 3.9857 | 4.0857 | 3.9857 | 4.0643 | 4.0643 | +0.121 (+3.08%) | 2,324,670 |
| 20 Jan 2014 | CNY | 4.0143 | 4.0143 | 3.9214 | 3.9429 | 3.9429 | -0.086 (-2.13%) | 2,267,405 |
| 17 Jan 2014 | CNY | 4.0357 | 4.0643 | 3.9857 | 4.0286 | 4.0286 | -0.007 (-0.18%) | 1,849,169 |
| 16 Jan 2014 | CNY | 4.0357 | 4.0857 | 4.0214 | 4.0357 | 4.0357 | 0.0 (0.0%) | 1,427,874 |
| 15 Jan 2014 | CNY | 4.0571 | 4.0643 | 4.0071 | 4.0357 | 4.0357 | -0.014 (-0.35%) | 2,029,658 |
| 14 Jan 2014 | CNY | 3.9429 | 4.0571 | 3.9429 | 4.05 | 4.05 | +0.1 (+2.53%) | 2,748,858 |
| 13 Jan 2014 | CNY | 3.9214 | 3.9857 | 3.9143 | 3.95 | 3.95 | +0.029 (+0.73%) | 1,577,559 |
| 10 Jan 2014 | CNY | 3.9214 | 3.9571 | 3.8857 | 3.9214 | 3.9214 | -0.021 (-0.55%) | 2,606,760 |
| 9 Jan 2014 | CNY | 4.0714 | 4.1143 | 3.9357 | 3.9429 | 3.9429 | -0.143 (-3.50%) | 3,113,257 |
| 8 Jan 2014 | CNY | 4.1214 | 4.1714 | 4.0714 | 4.0857 | 4.0857 | -0.014 (-0.35%) | 2,611,495 |
| 7 Jan 2014 | CNY | 4.0714 | 4.1286 | 4.0286 | 4.1 | 4.1 | 0.0 (0.0%) | 2,663,789 |
| 6 Jan 2014 | CNY | 4.2857 | 4.2857 | 4.0786 | 4.1 | 4.1 | -0.193 (-4.49%) | 4,999,537 |
| 3 Jan 2014 | CNY | 4.35 | 4.35 | 4.2571 | 4.2929 | 4.2929 | -0.093 (-2.12%) | 5,578,559 |
| 2 Jan 2014 | CNY | 4.3214 | 4.4571 | 4.2714 | 4.3857 | 4.3857 | +0.043 (+0.99%) | 7,853,168 |
| 31 Dec 2013 | CNY | 4.3643 | 4.3643 | 4.2857 | 4.3429 | 4.3429 | -0.021 (-0.49%) | 4,155,130 |
| 30 Dec 2013 | CNY | 4.35 | 4.4 | 4.3429 | 4.3643 | 4.3643 | +0.014 (+0.33%) | 3,008,656 |
| 27 Dec 2013 | CNY | 4.2143 | 4.3714 | 4.2143 | 4.35 | 4.35 | +0.043 (+1.00%) | 3,303,419 |
