| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2014 | CNY | 3.34 | 3.4 | 3.33 | 3.38 | 3.38 | +0.05 (+1.50%) | 3,739,513 |
| 7 Feb 2014 | CNY | 3.24 | 3.33 | 3.24 | 3.33 | 3.33 | +0.05 (+1.52%) | 1,823,881 |
| 30 Jan 2014 | CNY | 3.26 | 3.29 | 3.24 | 3.28 | 3.28 | -0.01 (-0.30%) | 1,513,049 |
| 29 Jan 2014 | CNY | 3.26 | 3.31 | 3.25 | 3.29 | 3.29 | +0.02 (+0.61%) | 1,173,090 |
| 28 Jan 2014 | CNY | 3.29 | 3.3 | 3.23 | 3.27 | 3.27 | +0.01 (+0.31%) | 1,579,110 |
| 27 Jan 2014 | CNY | 3.33 | 3.33 | 3.25 | 3.26 | 3.26 | -0.07 (-2.10%) | 2,446,768 |
| 24 Jan 2014 | CNY | 3.32 | 3.37 | 3.3 | 3.33 | 3.33 | -0.01 (-0.30%) | 3,689,795 |
| 23 Jan 2014 | CNY | 3.27 | 3.43 | 3.25 | 3.34 | 3.34 | +0.07 (+2.14%) | 5,815,468 |
| 22 Jan 2014 | CNY | 3.2 | 3.28 | 3.2 | 3.27 | 3.27 | +0.05 (+1.55%) | 2,501,045 |
| 21 Jan 2014 | CNY | 3.24 | 3.24 | 3.18 | 3.22 | 3.22 | +0.01 (+0.31%) | 1,572,375 |
| 20 Jan 2014 | CNY | 3.17 | 3.25 | 3.15 | 3.21 | 3.21 | +0.04 (+1.26%) | 2,040,509 |
| 17 Jan 2014 | CNY | 3.24 | 3.24 | 3.16 | 3.17 | 3.17 | -0.05 (-1.55%) | 1,433,502 |
| 16 Jan 2014 | CNY | 3.23 | 3.28 | 3.2 | 3.22 | 3.22 | -0.04 (-1.23%) | 2,692,000 |
| 15 Jan 2014 | CNY | 3.28 | 3.29 | 3.22 | 3.26 | 3.26 | -0.02 (-0.61%) | 1,854,068 |
| 14 Jan 2014 | CNY | 3.2 | 3.29 | 3.19 | 3.28 | 3.28 | +0.08 (+2.50%) | 3,170,962 |
| 13 Jan 2014 | CNY | 3.25 | 3.25 | 3.16 | 3.2 | 3.2 | -0.01 (-0.31%) | 2,039,976 |
| 10 Jan 2014 | CNY | 3.17 | 3.23 | 3.13 | 3.21 | 3.21 | +0.02 (+0.63%) | 2,579,398 |
| 9 Jan 2014 | CNY | 3.17 | 3.27 | 3.15 | 3.19 | 3.19 | +0.06 (+1.92%) | 4,673,636 |
| 8 Jan 2014 | CNY | 3.13 | 3.18 | 3.12 | 3.13 | 3.13 | 0.0 (0.0%) | 1,741,122 |
| 7 Jan 2014 | CNY | 3.19 | 3.2 | 3.11 | 3.13 | 3.13 | -0.05 (-1.57%) | 3,192,361 |
| 6 Jan 2014 | CNY | 3.23 | 3.26 | 3.17 | 3.18 | 3.18 | -0.05 (-1.55%) | 3,550,080 |
| 3 Jan 2014 | CNY | 3.2 | 3.23 | 3.19 | 3.23 | 3.23 | 0.0 (0.0%) | 2,502,380 |
| 2 Jan 2014 | CNY | 3.18 | 3.24 | 3.18 | 3.23 | 3.23 | +0.06 (+1.89%) | 5,027,804 |
| 31 Dec 2013 | CNY | 3.2 | 3.22 | 3.15 | 3.17 | 3.17 | -0.04 (-1.25%) | 10,253,999 |
| 30 Dec 2013 | CNY | 3.31 | 3.31 | 3.18 | 3.21 | 3.21 | -0.09 (-2.73%) | 7,985,081 |
| 27 Dec 2013 | CNY | 3.26 | 3.33 | 3.25 | 3.3 | 3.3 | +0.01 (+0.30%) | 3,037,106 |
| 26 Dec 2013 | CNY | 3.44 | 3.44 | 3.24 | 3.29 | 3.29 | -0.17 (-4.91%) | 9,336,066 |
| 25 Dec 2013 | CNY | 3.41 | 3.51 | 3.4 | 3.46 | 3.46 | +0.03 (+0.87%) | 2,663,685 |
| 24 Dec 2013 | CNY | 3.4 | 3.47 | 3.38 | 3.43 | 3.43 | +0.03 (+0.88%) | 2,152,401 |
| 23 Dec 2013 | CNY | 3.39 | 3.44 | 3.35 | 3.4 | 3.4 | -0.02 (-0.58%) | 2,080,999 |
