| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2014 | CNY | 3.65 | 3.65 | 3.57 | 3.625 | 3.625 | -0.05 (-1.36%) | 6,865,016 |
| 21 Feb 2014 | CNY | 3.72 | 3.745 | 3.605 | 3.675 | 3.675 | -0.045 (-1.21%) | 8,868,754 |
| 20 Feb 2014 | CNY | 3.77 | 3.795 | 3.715 | 3.72 | 3.72 | -0.05 (-1.33%) | 8,262,296 |
| 19 Feb 2014 | CNY | 3.795 | 3.835 | 3.76 | 3.77 | 3.77 | -0.02 (-0.53%) | 9,476,412 |
| 18 Feb 2014 | CNY | 3.84 | 3.84 | 3.755 | 3.79 | 3.79 | -0.05 (-1.30%) | 15,042,286 |
| 17 Feb 2014 | CNY | 3.685 | 3.84 | 3.68 | 3.84 | 3.84 | +0.18 (+4.92%) | 26,151,708 |
| 14 Feb 2014 | CNY | 3.62 | 3.66 | 3.6 | 3.66 | 3.66 | +0.055 (+1.53%) | 5,698,836 |
| 13 Feb 2014 | CNY | 3.695 | 3.695 | 3.6 | 3.605 | 3.605 | -0.085 (-2.30%) | 11,774,060 |
| 12 Feb 2014 | CNY | 3.665 | 3.7 | 3.63 | 3.69 | 3.69 | +0.045 (+1.23%) | 10,770,502 |
| 11 Feb 2014 | CNY | 3.675 | 3.71 | 3.635 | 3.645 | 3.645 | -0.05 (-1.35%) | 26,605,708 |
| 10 Feb 2014 | CNY | 3.745 | 3.88 | 3.695 | 3.695 | 3.695 | -0.06 (-1.60%) | 39,852,986 |
| 7 Feb 2014 | CNY | 3.62 | 3.805 | 3.605 | 3.755 | 3.755 | +0.11 (+3.02%) | 5,567,434 |
| 30 Jan 2014 | CNY | 3.69 | 3.69 | 3.625 | 3.645 | 3.645 | -0.05 (-1.35%) | 2,345,696 |
| 29 Jan 2014 | CNY | 3.68 | 3.715 | 3.66 | 3.695 | 3.695 | +0.01 (+0.27%) | 3,338,424 |
| 28 Jan 2014 | CNY | 3.68 | 3.71 | 3.655 | 3.685 | 3.685 | +0.005 (+0.14%) | 2,950,202 |
| 27 Jan 2014 | CNY | 3.665 | 3.72 | 3.635 | 3.68 | 3.68 | +0.02 (+0.55%) | 5,121,910 |
| 24 Jan 2014 | CNY | 3.635 | 3.68 | 3.625 | 3.66 | 3.66 | +0.025 (+0.69%) | 3,459,644 |
| 23 Jan 2014 | CNY | 3.6 | 3.735 | 3.585 | 3.635 | 3.635 | +0.03 (+0.83%) | 6,548,216 |
| 22 Jan 2014 | CNY | 3.555 | 3.615 | 3.52 | 3.605 | 3.605 | +0.055 (+1.55%) | 3,477,486 |
| 21 Jan 2014 | CNY | 3.5 | 3.565 | 3.5 | 3.55 | 3.55 | +0.03 (+0.85%) | 3,335,772 |
| 20 Jan 2014 | CNY | 3.53 | 3.57 | 3.485 | 3.52 | 3.52 | -0.015 (-0.42%) | 3,002,300 |
| 17 Jan 2014 | CNY | 3.64 | 3.66 | 3.505 | 3.535 | 3.535 | -0.115 (-3.15%) | 5,005,140 |
| 16 Jan 2014 | CNY | 3.64 | 3.675 | 3.615 | 3.65 | 3.65 | -0.015 (-0.41%) | 6,062,336 |
| 15 Jan 2014 | CNY | 3.755 | 3.78 | 3.58 | 3.665 | 3.665 | -0.155 (-4.06%) | 13,749,376 |
| 14 Jan 2014 | CNY | 4.125 | 4.125 | 3.785 | 3.82 | 3.82 | +0.07 (+1.87%) | 26,811,814 |
| 13 Jan 2014 | CNY | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
| 10 Jan 2014 | CNY | 3.84 | 3.845 | 3.715 | 3.75 | 3.75 | -0.09 (-2.34%) | 3,362,294 |
| 9 Jan 2014 | CNY | 3.855 | 3.96 | 3.81 | 3.84 | 3.84 | -0.11 (-2.78%) | 2,963,904 |
| 8 Jan 2014 | CNY | 4.005 | 4.025 | 3.93 | 3.95 | 3.95 | -0.045 (-1.13%) | 2,380,798 |
| 7 Jan 2014 | CNY | 3.98 | 4.04 | 3.945 | 3.995 | 3.995 | -0.02 (-0.50%) | 2,786,148 |
