| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2014 | CNY | 4.3833 | 4.3917 | 4.3167 | 4.3417 | 4.3417 | +0.008 (+0.19%) | 6,924,870 |
| 14 Feb 2014 | CNY | 4.2667 | 4.3417 | 4.2417 | 4.3333 | 4.3333 | +0.092 (+2.16%) | 5,844,970 |
| 13 Feb 2014 | CNY | 4.2917 | 4.3083 | 4.2417 | 4.2417 | 4.2417 | -0.058 (-1.36%) | 4,078,207 |
| 12 Feb 2014 | CNY | 4.25 | 4.3167 | 4.25 | 4.3 | 4.3 | +0.05 (+1.18%) | 5,692,820 |
| 11 Feb 2014 | CNY | 4.2417 | 4.2917 | 4.225 | 4.25 | 4.25 | +0.008 (+0.20%) | 4,803,213 |
| 10 Feb 2014 | CNY | 4.1417 | 4.2417 | 4.1417 | 4.2417 | 4.2417 | +0.092 (+2.21%) | 5,983,990 |
| 7 Feb 2014 | CNY | 4.1083 | 4.15 | 4.0833 | 4.15 | 4.15 | +0.042 (+1.02%) | 3,181,012 |
| 30 Jan 2014 | CNY | 4.125 | 4.1333 | 4.1 | 4.1083 | 4.1083 | -0.033 (-0.81%) | 1,612,312 |
| 29 Jan 2014 | CNY | 4.1333 | 4.1833 | 4.1167 | 4.1417 | 4.1417 | 0.0 (0.0%) | 2,137,420 |
| 28 Jan 2014 | CNY | 4.1 | 4.1417 | 4.0833 | 4.1417 | 4.1417 | +0.033 (+0.81%) | 2,581,491 |
| 27 Jan 2014 | CNY | 4.1083 | 4.1417 | 4.0917 | 4.1083 | 4.1083 | -0.008 (-0.20%) | 2,618,744 |
| 24 Jan 2014 | CNY | 4.0833 | 4.15 | 4.075 | 4.1167 | 4.1167 | +0.017 (+0.41%) | 3,419,559 |
| 23 Jan 2014 | CNY | 4.125 | 4.1333 | 4.075 | 4.1 | 4.1 | -0.033 (-0.81%) | 3,813,764 |
| 22 Jan 2014 | CNY | 4.025 | 4.1417 | 4.025 | 4.1333 | 4.1333 | +0.083 (+2.06%) | 4,178,073 |
| 21 Jan 2014 | CNY | 4.0167 | 4.0583 | 4 | 4.05 | 4.05 | +0.042 (+1.04%) | 1,840,597 |
| 20 Jan 2014 | CNY | 3.9583 | 4.0083 | 3.95 | 4.0083 | 4.0083 | +0.042 (+1.05%) | 1,336,988 |
| 17 Jan 2014 | CNY | 4.025 | 4.0417 | 3.9667 | 3.9667 | 3.9667 | -0.075 (-1.86%) | 2,092,946 |
| 16 Jan 2014 | CNY | 4.0667 | 4.075 | 4.025 | 4.0417 | 4.0417 | -0.008 (-0.20%) | 1,936,024 |
| 15 Jan 2014 | CNY | 4.0333 | 4.0583 | 3.9833 | 4.05 | 4.05 | +0.017 (+0.41%) | 1,676,710 |
| 14 Jan 2014 | CNY | 4 | 4.0417 | 3.9833 | 4.0333 | 4.0333 | +0.092 (+2.32%) | 2,536,905 |
| 13 Jan 2014 | CNY | 3.9917 | 4.0333 | 3.925 | 3.9417 | 3.9417 | -0.058 (-1.46%) | 2,317,920 |
| 10 Jan 2014 | CNY | 4.0833 | 4.0917 | 3.9667 | 4 | 4 | -0.1 (-2.44%) | 3,245,917 |
| 9 Jan 2014 | CNY | 4.125 | 4.1583 | 4.1 | 4.1 | 4.1 | -0.017 (-0.41%) | 1,712,706 |
| 8 Jan 2014 | CNY | 4.1333 | 4.1833 | 4.0917 | 4.1167 | 4.1167 | -0.042 (-1.00%) | 2,551,195 |
| 7 Jan 2014 | CNY | 4.125 | 4.1833 | 4.125 | 4.1583 | 4.1583 | +0.008 (+0.20%) | 2,566,563 |
| 6 Jan 2014 | CNY | 4.2333 | 4.25 | 4.1333 | 4.15 | 4.15 | -0.1 (-2.35%) | 4,524,319 |
| 3 Jan 2014 | CNY | 4.3167 | 4.325 | 4.2083 | 4.25 | 4.25 | -0.083 (-1.92%) | 3,488,958 |
| 2 Jan 2014 | CNY | 4.3083 | 4.3417 | 4.2667 | 4.3333 | 4.3333 | +0.025 (+0.58%) | 4,559,463 |
| 31 Dec 2013 | CNY | 4.2667 | 4.325 | 4.25 | 4.3083 | 4.3083 | +0.025 (+0.58%) | 3,793,450 |
| 30 Dec 2013 | CNY | 4.275 | 4.3 | 4.25 | 4.2833 | 4.2833 | +0.017 (+0.39%) | 3,107,800 |
