| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2014 | CNY | 3.35 | 3.35 | 3.21 | 3.27 | 3.27 | -0.08 (-2.39%) | 5,545,869 |
| 21 Feb 2014 | CNY | 3.38 | 3.47 | 3.34 | 3.35 | 3.35 | -0.06 (-1.76%) | 7,995,753 |
| 20 Feb 2014 | CNY | 3.39 | 3.6 | 3.35 | 3.41 | 3.41 | +0.04 (+1.19%) | 15,213,951 |
| 19 Feb 2014 | CNY | 3.35 | 3.4 | 3.33 | 3.37 | 3.37 | +0.02 (+0.60%) | 4,278,143 |
| 18 Feb 2014 | CNY | 3.4 | 3.42 | 3.33 | 3.35 | 3.35 | -0.05 (-1.47%) | 4,871,019 |
| 17 Feb 2014 | CNY | 3.38 | 3.41 | 3.37 | 3.4 | 3.4 | +0.03 (+0.89%) | 5,213,022 |
| 14 Feb 2014 | CNY | 3.34 | 3.4 | 3.34 | 3.37 | 3.37 | +0.01 (+0.30%) | 3,478,772 |
| 13 Feb 2014 | CNY | 3.37 | 3.44 | 3.35 | 3.36 | 3.36 | -0.03 (-0.88%) | 6,459,085 |
| 12 Feb 2014 | CNY | 3.47 | 3.47 | 3.35 | 3.39 | 3.39 | -0.07 (-2.02%) | 11,360,554 |
| 11 Feb 2014 | CNY | 3.25 | 3.48 | 3.23 | 3.46 | 3.46 | +0.21 (+6.46%) | 15,059,452 |
| 10 Feb 2014 | CNY | 3.17 | 3.26 | 3.17 | 3.25 | 3.25 | +0.07 (+2.20%) | 4,434,780 |
| 7 Feb 2014 | CNY | 3.16 | 3.19 | 3.13 | 3.18 | 3.18 | -0.01 (-0.31%) | 1,949,904 |
| 30 Jan 2014 | CNY | 3.2 | 3.21 | 3.18 | 3.19 | 3.19 | -0.02 (-0.62%) | 2,032,867 |
| 29 Jan 2014 | CNY | 3.18 | 3.23 | 3.18 | 3.21 | 3.21 | +0.04 (+1.26%) | 2,978,469 |
| 28 Jan 2014 | CNY | 3.14 | 3.19 | 3.14 | 3.17 | 3.17 | +0.03 (+0.96%) | 2,145,701 |
| 27 Jan 2014 | CNY | 3.2 | 3.2 | 3.13 | 3.14 | 3.14 | -0.07 (-2.18%) | 3,272,677 |
| 24 Jan 2014 | CNY | 3.16 | 3.23 | 3.16 | 3.21 | 3.21 | +0.03 (+0.94%) | 3,794,443 |
| 23 Jan 2014 | CNY | 3.17 | 3.21 | 3.14 | 3.18 | 3.18 | +0.01 (+0.32%) | 4,460,463 |
| 22 Jan 2014 | CNY | 3.09 | 3.17 | 3.09 | 3.17 | 3.17 | +0.08 (+2.59%) | 3,210,213 |
| 21 Jan 2014 | CNY | 3.08 | 3.11 | 3.07 | 3.09 | 3.09 | +0.01 (+0.32%) | 2,098,007 |
| 20 Jan 2014 | CNY | 3.11 | 3.13 | 3.06 | 3.08 | 3.08 | -0.04 (-1.28%) | 2,506,972 |
| 17 Jan 2014 | CNY | 3.18 | 3.18 | 3.11 | 3.12 | 3.12 | -0.07 (-2.19%) | 3,613,095 |
| 16 Jan 2014 | CNY | 3.12 | 3.22 | 3.12 | 3.19 | 3.19 | +0.06 (+1.92%) | 5,060,769 |
| 15 Jan 2014 | CNY | 3.2 | 3.21 | 3.1 | 3.13 | 3.13 | -0.07 (-2.19%) | 4,886,352 |
| 14 Jan 2014 | CNY | 3.27 | 3.27 | 3.14 | 3.2 | 3.2 | -0.09 (-2.74%) | 6,652,522 |
| 13 Jan 2014 | CNY | 3.15 | 3.36 | 3.14 | 3.29 | 3.29 | +0.17 (+5.45%) | 12,406,540 |
| 10 Jan 2014 | CNY | 3.05 | 3.2 | 3.03 | 3.12 | 3.12 | +0.07 (+2.30%) | 7,737,026 |
| 9 Jan 2014 | CNY | 3.14 | 3.15 | 3.03 | 3.05 | 3.05 | -0.1 (-3.17%) | 5,826,546 |
| 8 Jan 2014 | CNY | 3.2 | 3.22 | 3.12 | 3.15 | 3.15 | -0.04 (-1.25%) | 3,452,905 |
| 7 Jan 2014 | CNY | 3.22 | 3.23 | 3.16 | 3.19 | 3.19 | -0.03 (-0.93%) | 5,256,960 |
