| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2014 | CNY | 6.38 | 6.38 | 6.18 | 6.23 | 6.23 | -0.17 (-2.66%) | 2,312,910 |
| 21 Feb 2014 | CNY | 6.36 | 6.47 | 6.31 | 6.4 | 6.4 | 0.0 (0.0%) | 2,397,637 |
| 20 Feb 2014 | CNY | 6.59 | 6.63 | 6.4 | 6.4 | 6.4 | -0.18 (-2.74%) | 3,315,613 |
| 19 Feb 2014 | CNY | 6.52 | 6.68 | 6.45 | 6.58 | 6.58 | +0.03 (+0.46%) | 4,717,330 |
| 18 Feb 2014 | CNY | 6.44 | 6.68 | 6.41 | 6.55 | 6.55 | +0.09 (+1.39%) | 5,808,431 |
| 17 Feb 2014 | CNY | 6.43 | 6.56 | 6.36 | 6.46 | 6.46 | 0.0 (0.0%) | 4,270,098 |
| 14 Feb 2014 | CNY | 6.3 | 6.49 | 6.26 | 6.46 | 6.46 | +0.19 (+3.03%) | 4,345,310 |
| 13 Feb 2014 | CNY | 6.36 | 6.39 | 6.25 | 6.27 | 6.27 | -0.15 (-2.34%) | 3,664,876 |
| 12 Feb 2014 | CNY | 6.31 | 6.46 | 6.28 | 6.42 | 6.42 | +0.09 (+1.42%) | 4,629,249 |
| 11 Feb 2014 | CNY | 6.3 | 6.41 | 6.23 | 6.33 | 6.33 | +0.03 (+0.48%) | 3,210,100 |
| 10 Feb 2014 | CNY | 6.18 | 6.35 | 6.15 | 6.3 | 6.3 | +0.13 (+2.11%) | 3,059,688 |
| 7 Feb 2014 | CNY | 6.06 | 6.18 | 6.02 | 6.17 | 6.17 | +0.11 (+1.82%) | 1,763,705 |
| 30 Jan 2014 | CNY | 6.1 | 6.12 | 6.05 | 6.06 | 6.06 | +0.01 (+0.17%) | 1,662,197 |
| 29 Jan 2014 | CNY | 6.05 | 6.1 | 6.01 | 6.05 | 6.05 | -0.02 (-0.33%) | 1,305,197 |
| 28 Jan 2014 | CNY | 6.07 | 6.12 | 6.03 | 6.07 | 6.07 | 0.0 (0.0%) | 1,326,773 |
| 27 Jan 2014 | CNY | 6.14 | 6.16 | 6.05 | 6.07 | 6.07 | -0.18 (-2.88%) | 2,554,527 |
| 24 Jan 2014 | CNY | 6 | 6.47 | 5.98 | 6.25 | 6.25 | +0.26 (+4.34%) | 5,477,445 |
| 23 Jan 2014 | CNY | 6.09 | 6.15 | 5.96 | 5.99 | 5.99 | -0.09 (-1.48%) | 2,066,509 |
| 22 Jan 2014 | CNY | 5.79 | 6.18 | 5.79 | 6.08 | 6.08 | +0.28 (+4.83%) | 3,283,566 |
| 21 Jan 2014 | CNY | 5.72 | 5.85 | 5.71 | 5.8 | 5.8 | +0.04 (+0.69%) | 1,030,722 |
| 20 Jan 2014 | CNY | 5.72 | 5.79 | 5.7 | 5.76 | 5.76 | +0.04 (+0.70%) | 773,169 |
| 17 Jan 2014 | CNY | 5.92 | 5.92 | 5.72 | 5.72 | 5.72 | -0.22 (-3.70%) | 1,596,378 |
| 16 Jan 2014 | CNY | 5.95 | 5.95 | 5.86 | 5.94 | 5.94 | +0.03 (+0.51%) | 1,578,030 |
| 15 Jan 2014 | CNY | 5.84 | 5.91 | 5.82 | 5.91 | 5.91 | +0.07 (+1.20%) | 1,247,690 |
| 14 Jan 2014 | CNY | 5.82 | 5.88 | 5.67 | 5.84 | 5.84 | +0.07 (+1.21%) | 1,260,129 |
| 13 Jan 2014 | CNY | 5.85 | 5.86 | 5.71 | 5.77 | 5.77 | -0.04 (-0.69%) | 1,093,995 |
| 10 Jan 2014 | CNY | 5.77 | 5.95 | 5.72 | 5.81 | 5.81 | 0.0 (0.0%) | 1,395,591 |
| 9 Jan 2014 | CNY | 5.99 | 6.07 | 5.8 | 5.81 | 5.81 | -0.19 (-3.17%) | 2,297,777 |
| 8 Jan 2014 | CNY | 6.07 | 6.11 | 5.99 | 6 | 6 | -0.04 (-0.66%) | 1,259,873 |
| 7 Jan 2014 | CNY | 5.98 | 6.06 | 5.86 | 6.04 | 6.04 | +0.05 (+0.83%) | 1,023,906 |
