| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2014 | CNY | 4.11 | 4.16 | 4.07 | 4.15 | 4.15 | +0.05 (+1.22%) | 9,685,741 |
| 13 Feb 2014 | CNY | 4.21 | 4.23 | 4.09 | 4.1 | 4.1 | -0.16 (-3.76%) | 17,808,753 |
| 12 Feb 2014 | CNY | 4.22 | 4.32 | 4.19 | 4.26 | 4.26 | +0.08 (+1.91%) | 15,888,659 |
| 11 Feb 2014 | CNY | 4.27 | 4.32 | 4.16 | 4.18 | 4.18 | -0.1 (-2.34%) | 19,693,725 |
| 10 Feb 2014 | CNY | 4.29 | 4.37 | 4.27 | 4.28 | 4.28 | -0.02 (-0.47%) | 18,322,777 |
| 7 Feb 2014 | CNY | 4.21 | 4.31 | 4.21 | 4.3 | 4.3 | +0.02 (+0.47%) | 11,903,854 |
| 30 Jan 2014 | CNY | 4.17 | 4.39 | 4.14 | 4.28 | 4.28 | +0.09 (+2.15%) | 19,675,281 |
| 29 Jan 2014 | CNY | 4.12 | 4.22 | 4.07 | 4.19 | 4.19 | +0.06 (+1.45%) | 11,468,055 |
| 28 Jan 2014 | CNY | 4.12 | 4.15 | 4.06 | 4.13 | 4.13 | -0.01 (-0.24%) | 7,995,736 |
| 27 Jan 2014 | CNY | 3.98 | 4.3 | 3.96 | 4.14 | 4.14 | +0.16 (+4.02%) | 22,319,001 |
| 24 Jan 2014 | CNY | 3.99 | 4.05 | 3.96 | 3.98 | 3.98 | -0.02 (-0.50%) | 10,320,795 |
| 23 Jan 2014 | CNY | 3.93 | 4.03 | 3.88 | 4 | 4 | +0.04 (+1.01%) | 11,607,180 |
| 22 Jan 2014 | CNY | 3.85 | 4.15 | 3.82 | 3.96 | 3.96 | +0.11 (+2.86%) | 16,121,112 |
| 21 Jan 2014 | CNY | 3.8 | 3.86 | 3.76 | 3.85 | 3.85 | +0.06 (+1.58%) | 6,951,930 |
| 20 Jan 2014 | CNY | 3.66 | 3.81 | 3.65 | 3.79 | 3.79 | +0.09 (+2.43%) | 5,823,152 |
| 17 Jan 2014 | CNY | 3.77 | 3.79 | 3.68 | 3.7 | 3.7 | -0.1 (-2.63%) | 6,043,523 |
| 16 Jan 2014 | CNY | 3.8 | 3.85 | 3.79 | 3.8 | 3.8 | 0.0 (0.0%) | 5,081,480 |
| 15 Jan 2014 | CNY | 3.77 | 3.83 | 3.75 | 3.8 | 3.8 | +0.01 (+0.26%) | 6,240,897 |
| 14 Jan 2014 | CNY | 3.7 | 3.79 | 3.64 | 3.79 | 3.79 | +0.06 (+1.61%) | 7,201,223 |
| 13 Jan 2014 | CNY | 3.81 | 3.88 | 3.68 | 3.73 | 3.73 | -0.12 (-3.12%) | 8,255,040 |
| 10 Jan 2014 | CNY | 3.9 | 3.99 | 3.83 | 3.85 | 3.85 | -0.1 (-2.53%) | 9,606,168 |
| 9 Jan 2014 | CNY | 3.95 | 4.08 | 3.9 | 3.95 | 3.95 | 0.0 (0.0%) | 11,486,554 |
| 8 Jan 2014 | CNY | 3.98 | 3.98 | 3.88 | 3.95 | 3.95 | 0.0 (0.0%) | 8,142,660 |
| 7 Jan 2014 | CNY | 3.81 | 3.95 | 3.8 | 3.95 | 3.95 | +0.11 (+2.86%) | 9,719,804 |
| 6 Jan 2014 | CNY | 3.92 | 3.98 | 3.83 | 3.84 | 3.84 | -0.08 (-2.04%) | 12,690,573 |
| 3 Jan 2014 | CNY | 3.91 | 3.97 | 3.84 | 3.92 | 3.92 | +0.02 (+0.51%) | 14,437,917 |
| 2 Jan 2014 | CNY | 3.79 | 3.97 | 3.75 | 3.9 | 3.9 | +0.11 (+2.90%) | 13,308,371 |
| 31 Dec 2013 | CNY | 3.76 | 3.8 | 3.73 | 3.79 | 3.79 | +0.02 (+0.53%) | 5,446,732 |
| 30 Dec 2013 | CNY | 3.8 | 3.81 | 3.76 | 3.77 | 3.77 | -0.03 (-0.79%) | 6,698,864 |
| 27 Dec 2013 | CNY | 3.7 | 3.8 | 3.69 | 3.8 | 3.8 | +0.08 (+2.15%) | 10,323,952 |
