| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2014 | CNY | 9.3 | 9.41 | 9.2 | 9.41 | 9.41 | +0.14 (+1.51%) | 4,454,505 |
| 14 Feb 2014 | CNY | 9.2 | 9.29 | 9.15 | 9.27 | 9.27 | +0.14 (+1.53%) | 2,716,685 |
| 13 Feb 2014 | CNY | 9.3 | 9.38 | 9.13 | 9.13 | 9.13 | -0.18 (-1.93%) | 3,291,717 |
| 12 Feb 2014 | CNY | 9.15 | 9.31 | 9.04 | 9.31 | 9.31 | +0.17 (+1.86%) | 3,148,832 |
| 11 Feb 2014 | CNY | 9.16 | 9.36 | 9.08 | 9.14 | 9.14 | -0.01 (-0.11%) | 3,122,999 |
| 10 Feb 2014 | CNY | 8.95 | 9.15 | 8.92 | 9.15 | 9.15 | +0.23 (+2.58%) | 3,749,330 |
| 7 Feb 2014 | CNY | 8.7 | 8.96 | 8.64 | 8.92 | 8.92 | +0.12 (+1.36%) | 1,886,304 |
| 30 Jan 2014 | CNY | 8.9 | 8.97 | 8.77 | 8.8 | 8.8 | -0.14 (-1.57%) | 1,324,068 |
| 29 Jan 2014 | CNY | 8.79 | 9.02 | 8.79 | 8.94 | 8.94 | +0.15 (+1.71%) | 2,130,549 |
| 28 Jan 2014 | CNY | 8.79 | 8.9 | 8.71 | 8.79 | 8.79 | +0.06 (+0.69%) | 1,583,513 |
| 27 Jan 2014 | CNY | 8.8 | 8.88 | 8.72 | 8.73 | 8.73 | -0.14 (-1.58%) | 2,220,260 |
| 24 Jan 2014 | CNY | 8.75 | 8.96 | 8.69 | 8.87 | 8.87 | +0.13 (+1.49%) | 2,405,852 |
| 23 Jan 2014 | CNY | 8.71 | 8.83 | 8.7 | 8.74 | 8.74 | +0.01 (+0.11%) | 2,395,030 |
| 22 Jan 2014 | CNY | 8.58 | 8.77 | 8.53 | 8.73 | 8.73 | +0.17 (+1.99%) | 2,971,826 |
| 21 Jan 2014 | CNY | 8.38 | 8.58 | 8.38 | 8.56 | 8.56 | +0.18 (+2.15%) | 1,566,156 |
| 20 Jan 2014 | CNY | 8.33 | 8.44 | 8.32 | 8.38 | 8.38 | -0.05 (-0.59%) | 1,006,607 |
| 17 Jan 2014 | CNY | 8.6 | 8.65 | 8.35 | 8.43 | 8.43 | -0.22 (-2.54%) | 1,946,020 |
| 16 Jan 2014 | CNY | 8.73 | 8.74 | 8.56 | 8.65 | 8.65 | +0.09 (+1.05%) | 3,209,024 |
| 15 Jan 2014 | CNY | 8.5 | 8.61 | 8.48 | 8.56 | 8.56 | +0.07 (+0.82%) | 1,671,642 |
| 14 Jan 2014 | CNY | 8.3 | 8.5 | 8.3 | 8.49 | 8.49 | +0.17 (+2.04%) | 1,407,192 |
| 13 Jan 2014 | CNY | 8.26 | 8.36 | 8.24 | 8.32 | 8.32 | +0.03 (+0.36%) | 1,370,358 |
| 10 Jan 2014 | CNY | 8.5 | 8.54 | 8.2 | 8.29 | 8.29 | -0.25 (-2.93%) | 2,280,716 |
| 9 Jan 2014 | CNY | 8.74 | 8.84 | 8.54 | 8.54 | 8.54 | -0.24 (-2.73%) | 2,928,117 |
| 8 Jan 2014 | CNY | 8.86 | 8.92 | 8.76 | 8.78 | 8.78 | -0.06 (-0.68%) | 2,045,211 |
| 7 Jan 2014 | CNY | 8.79 | 8.89 | 8.75 | 8.84 | 8.84 | +0.07 (+0.80%) | 1,852,689 |
| 6 Jan 2014 | CNY | 9.08 | 9.08 | 8.74 | 8.77 | 8.77 | -0.32 (-3.52%) | 3,205,907 |
| 3 Jan 2014 | CNY | 9.48 | 9.5 | 9.07 | 9.09 | 9.09 | -0.39 (-4.11%) | 5,152,254 |
| 2 Jan 2014 | CNY | 9.63 | 9.67 | 9.46 | 9.48 | 9.48 | -0.17 (-1.76%) | 3,281,803 |
| 31 Dec 2013 | CNY | 9.54 | 9.67 | 9.41 | 9.65 | 9.65 | +0.11 (+1.15%) | 2,981,652 |
| 30 Dec 2013 | CNY | 9.68 | 9.68 | 9.51 | 9.54 | 9.54 | 0.0 (0.0%) | 1,878,895 |
