| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2014 | CNY | 7.41 | 7.5 | 7.13 | 7.17 | 7.17 | -0.05 (-0.69%) | 8,552,069 |
| 14 Feb 2014 | CNY | 7.15 | 7.29 | 7.08 | 7.22 | 7.22 | +0.14 (+1.98%) | 6,396,461 |
| 13 Feb 2014 | CNY | 7.07 | 7.39 | 7 | 7.08 | 7.08 | +0.01 (+0.14%) | 22,426,598 |
| 12 Feb 2014 | CNY | 6.4 | 7.07 | 6.36 | 7.07 | 7.07 | +0.64 (+9.95%) | 15,076,334 |
| 11 Feb 2014 | CNY | 6.46 | 6.5 | 6.34 | 6.43 | 6.43 | -0.03 (-0.46%) | 3,863,580 |
| 10 Feb 2014 | CNY | 6.3 | 6.47 | 6.29 | 6.46 | 6.46 | +0.14 (+2.22%) | 4,910,999 |
| 7 Feb 2014 | CNY | 6.25 | 6.37 | 6.2 | 6.32 | 6.32 | +0.03 (+0.48%) | 2,977,374 |
| 30 Jan 2014 | CNY | 6.28 | 6.37 | 6.22 | 6.29 | 6.29 | +0.02 (+0.32%) | 3,334,236 |
| 29 Jan 2014 | CNY | 6.23 | 6.31 | 6.19 | 6.27 | 6.27 | +0.03 (+0.48%) | 3,993,500 |
| 28 Jan 2014 | CNY | 6.18 | 6.33 | 6.18 | 6.24 | 6.24 | +0.01 (+0.16%) | 3,960,224 |
| 27 Jan 2014 | CNY | 6.36 | 6.37 | 6.17 | 6.23 | 6.23 | -0.13 (-2.04%) | 4,270,334 |
| 24 Jan 2014 | CNY | 6.3 | 6.46 | 6.28 | 6.36 | 6.36 | +0.06 (+0.95%) | 4,315,318 |
| 23 Jan 2014 | CNY | 6.25 | 6.44 | 6.25 | 6.3 | 6.3 | +0.08 (+1.29%) | 6,394,891 |
| 22 Jan 2014 | CNY | 6.14 | 6.28 | 6.11 | 6.22 | 6.22 | +0.06 (+0.97%) | 5,780,892 |
| 21 Jan 2014 | CNY | 6.1 | 6.18 | 6.06 | 6.16 | 6.16 | +0.06 (+0.98%) | 4,721,508 |
| 20 Jan 2014 | CNY | 6.13 | 6.18 | 6 | 6.1 | 6.1 | -0.06 (-0.97%) | 4,359,992 |
| 17 Jan 2014 | CNY | 6.14 | 6.21 | 6 | 6.16 | 6.16 | -0.03 (-0.48%) | 4,636,298 |
| 16 Jan 2014 | CNY | 6.13 | 6.21 | 6.11 | 6.19 | 6.19 | +0.02 (+0.32%) | 6,303,559 |
| 15 Jan 2014 | CNY | 6.15 | 6.23 | 6.11 | 6.17 | 6.17 | +0.01 (+0.16%) | 4,881,333 |
| 14 Jan 2014 | CNY | 6.1 | 6.26 | 6 | 6.16 | 6.16 | +0.08 (+1.32%) | 6,741,330 |
| 13 Jan 2014 | CNY | 6.15 | 6.15 | 6 | 6.08 | 6.08 | -0.01 (-0.16%) | 1,309,516 |
| 10 Jan 2014 | CNY | 6.08 | 6.17 | 5.9 | 6.09 | 6.09 | 0.0 (0.0%) | 4,268,685 |
| 9 Jan 2014 | CNY | 6.1 | 6.3 | 6 | 6.09 | 6.09 | -0.06 (-0.98%) | 6,701,788 |
| 8 Jan 2014 | CNY | 6.01 | 6.18 | 5.98 | 6.15 | 6.15 | +0.14 (+2.33%) | 2,297,678 |
| 7 Jan 2014 | CNY | 5.72 | 6.02 | 5.67 | 6.01 | 6.01 | +0.23 (+3.98%) | 1,764,801 |
| 6 Jan 2014 | CNY | 5.96 | 5.96 | 5.41 | 5.78 | 5.78 | -0.18 (-3.02%) | 2,173,249 |
| 3 Jan 2014 | CNY | 6.04 | 6.09 | 5.88 | 5.96 | 5.96 | -0.11 (-1.81%) | 1,675,691 |
| 2 Jan 2014 | CNY | 5.9 | 6.11 | 5.88 | 6.07 | 6.07 | +0.1 (+1.68%) | 1,907,946 |
| 31 Dec 2013 | CNY | 5.8 | 6.12 | 5.8 | 5.97 | 5.97 | +0.08 (+1.36%) | 1,982,308 |
| 30 Dec 2013 | CNY | 5.88 | 5.98 | 5.79 | 5.89 | 5.89 | 0.0 (0.0%) | 1,070,880 |
