| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2014 | CNY | 4.3 | 4.36 | 4.16 | 4.23 | 4.23 | -0.13 (-2.98%) | 4,089,093 |
| 21 Feb 2014 | CNY | 4.46 | 4.51 | 4.35 | 4.36 | 4.36 | -0.09 (-2.02%) | 4,180,447 |
| 20 Feb 2014 | CNY | 4.43 | 4.52 | 4.4 | 4.45 | 4.45 | +0.01 (+0.23%) | 5,618,113 |
| 19 Feb 2014 | CNY | 4.41 | 4.47 | 4.39 | 4.44 | 4.44 | +0.04 (+0.91%) | 4,215,272 |
| 18 Feb 2014 | CNY | 4.49 | 4.49 | 4.38 | 4.4 | 4.4 | -0.09 (-2.00%) | 5,702,339 |
| 17 Feb 2014 | CNY | 4.56 | 4.56 | 4.45 | 4.49 | 4.49 | -0.02 (-0.44%) | 5,616,878 |
| 14 Feb 2014 | CNY | 4.48 | 4.52 | 4.45 | 4.51 | 4.51 | +0.01 (+0.22%) | 3,487,121 |
| 13 Feb 2014 | CNY | 4.48 | 4.52 | 4.41 | 4.5 | 4.5 | +0.02 (+0.45%) | 6,233,223 |
| 12 Feb 2014 | CNY | 4.37 | 4.57 | 4.35 | 4.48 | 4.48 | +0.1 (+2.28%) | 6,131,961 |
| 11 Feb 2014 | CNY | 4.33 | 4.4 | 4.32 | 4.38 | 4.38 | +0.03 (+0.69%) | 5,265,231 |
| 10 Feb 2014 | CNY | 4.22 | 4.37 | 4.21 | 4.35 | 4.35 | +0.12 (+2.84%) | 4,711,315 |
| 7 Feb 2014 | CNY | 4.17 | 4.24 | 4.14 | 4.23 | 4.23 | +0.01 (+0.24%) | 3,005,148 |
| 30 Jan 2014 | CNY | 4.3 | 4.3 | 4.16 | 4.22 | 4.22 | -0.15 (-3.43%) | 3,213,022 |
| 29 Jan 2014 | CNY | 4.21 | 4.68 | 4.06 | 4.37 | 4.37 | +0.1 (+2.34%) | 8,546,169 |
| 28 Jan 2014 | CNY | 4.31 | 4.33 | 4.26 | 4.27 | 4.27 | -0.04 (-0.93%) | 1,702,476 |
| 27 Jan 2014 | CNY | 4.41 | 4.41 | 4.28 | 4.31 | 4.31 | -0.07 (-1.60%) | 3,116,390 |
| 24 Jan 2014 | CNY | 4.39 | 4.41 | 4.3 | 4.38 | 4.38 | -0.07 (-1.57%) | 4,766,464 |
| 23 Jan 2014 | CNY | 4.15 | 4.55 | 4.12 | 4.45 | 4.45 | +0.3 (+7.23%) | 10,439,478 |
| 22 Jan 2014 | CNY | 4.08 | 4.15 | 4.06 | 4.15 | 4.15 | +0.08 (+1.97%) | 4,381,236 |
| 21 Jan 2014 | CNY | 4.04 | 4.09 | 4.02 | 4.07 | 4.07 | +0.03 (+0.74%) | 2,437,411 |
| 20 Jan 2014 | CNY | 4.21 | 4.22 | 3.99 | 4.04 | 4.04 | -0.19 (-4.49%) | 5,414,009 |
| 17 Jan 2014 | CNY | 4.25 | 4.32 | 4.2 | 4.23 | 4.23 | 0.0 (0.0%) | 2,639,195 |
| 16 Jan 2014 | CNY | 4.28 | 4.31 | 4.23 | 4.23 | 4.23 | -0.04 (-0.94%) | 3,638,411 |
| 15 Jan 2014 | CNY | 4.27 | 4.31 | 4.22 | 4.27 | 4.27 | -0.01 (-0.23%) | 2,528,799 |
| 14 Jan 2014 | CNY | 4.23 | 4.28 | 4.21 | 4.28 | 4.28 | +0.05 (+1.18%) | 2,577,365 |
| 13 Jan 2014 | CNY | 4.31 | 4.34 | 4.19 | 4.23 | 4.23 | -0.08 (-1.86%) | 2,532,409 |
| 10 Jan 2014 | CNY | 4.37 | 4.39 | 4.25 | 4.31 | 4.31 | -0.07 (-1.60%) | 2,998,137 |
| 9 Jan 2014 | CNY | 4.49 | 4.51 | 4.38 | 4.38 | 4.38 | -0.07 (-1.57%) | 2,058,695 |
| 8 Jan 2014 | CNY | 4.52 | 4.55 | 4.44 | 4.45 | 4.45 | -0.07 (-1.55%) | 1,973,399 |
| 7 Jan 2014 | CNY | 4.61 | 4.61 | 4.47 | 4.52 | 4.52 | -0.1 (-2.16%) | 2,195,836 |
