| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2014 | CNY | 3.78 | 3.86 | 3.74 | 3.84 | 3.84 | +0.06 (+1.59%) | 8,233,693 |
| 28 Feb 2014 | CNY | 3.78 | 3.79 | 3.66 | 3.78 | 3.78 | +0.02 (+0.53%) | 6,317,299 |
| 27 Feb 2014 | CNY | 3.84 | 3.87 | 3.71 | 3.76 | 3.76 | -0.11 (-2.84%) | 11,441,580 |
| 26 Feb 2014 | CNY | 3.68 | 3.89 | 3.61 | 3.87 | 3.87 | +0.17 (+4.59%) | 17,800,635 |
| 25 Feb 2014 | CNY | 3.61 | 3.87 | 3.6 | 3.7 | 3.7 | +0.08 (+2.21%) | 14,460,249 |
| 24 Feb 2014 | CNY | 3.64 | 3.64 | 3.55 | 3.62 | 3.62 | -0.01 (-0.28%) | 3,395,096 |
| 21 Feb 2014 | CNY | 3.68 | 3.7 | 3.62 | 3.63 | 3.63 | -0.05 (-1.36%) | 3,762,919 |
| 20 Feb 2014 | CNY | 3.75 | 3.79 | 3.65 | 3.68 | 3.68 | -0.07 (-1.87%) | 5,721,110 |
| 19 Feb 2014 | CNY | 3.74 | 3.78 | 3.71 | 3.75 | 3.75 | +0.01 (+0.27%) | 4,806,613 |
| 18 Feb 2014 | CNY | 3.78 | 3.78 | 3.72 | 3.74 | 3.74 | -0.05 (-1.32%) | 2,860,762 |
| 17 Feb 2014 | CNY | 3.79 | 3.83 | 3.75 | 3.79 | 3.79 | +0.01 (+0.26%) | 4,723,234 |
| 14 Feb 2014 | CNY | 3.72 | 3.78 | 3.69 | 3.78 | 3.78 | +0.09 (+2.44%) | 4,488,059 |
| 13 Feb 2014 | CNY | 3.78 | 3.78 | 3.67 | 3.69 | 3.69 | -0.07 (-1.86%) | 4,103,852 |
| 12 Feb 2014 | CNY | 3.68 | 3.76 | 3.64 | 3.76 | 3.76 | +0.08 (+2.17%) | 4,733,494 |
| 11 Feb 2014 | CNY | 3.68 | 3.7 | 3.63 | 3.68 | 3.68 | 0.0 (0.0%) | 3,582,033 |
| 10 Feb 2014 | CNY | 3.55 | 3.7 | 3.54 | 3.68 | 3.68 | +0.13 (+3.66%) | 5,830,741 |
| 7 Feb 2014 | CNY | 3.52 | 3.55 | 3.49 | 3.55 | 3.55 | +0.02 (+0.57%) | 2,315,828 |
| 30 Jan 2014 | CNY | 3.54 | 3.55 | 3.51 | 3.53 | 3.53 | -0.01 (-0.28%) | 1,357,932 |
| 29 Jan 2014 | CNY | 3.55 | 3.57 | 3.53 | 3.54 | 3.54 | -0.01 (-0.28%) | 1,561,399 |
| 28 Jan 2014 | CNY | 3.5 | 3.55 | 3.5 | 3.55 | 3.55 | +0.02 (+0.57%) | 1,881,741 |
| 27 Jan 2014 | CNY | 3.54 | 3.54 | 3.49 | 3.53 | 3.53 | -0.03 (-0.84%) | 2,085,138 |
| 24 Jan 2014 | CNY | 3.51 | 3.56 | 3.48 | 3.56 | 3.56 | +0.06 (+1.71%) | 3,099,735 |
| 23 Jan 2014 | CNY | 3.51 | 3.53 | 3.49 | 3.5 | 3.5 | -0.01 (-0.28%) | 1,975,277 |
| 22 Jan 2014 | CNY | 3.45 | 3.53 | 3.44 | 3.51 | 3.51 | +0.06 (+1.74%) | 2,707,157 |
| 21 Jan 2014 | CNY | 3.4 | 3.46 | 3.4 | 3.45 | 3.45 | +0.03 (+0.88%) | 1,872,673 |
| 20 Jan 2014 | CNY | 3.37 | 3.42 | 3.37 | 3.42 | 3.42 | +0.03 (+0.88%) | 3,394,966 |
| 17 Jan 2014 | CNY | 3.46 | 3.46 | 3.39 | 3.39 | 3.39 | -0.07 (-2.02%) | 2,107,190 |
| 16 Jan 2014 | CNY | 3.47 | 3.5 | 3.44 | 3.46 | 3.46 | -0.02 (-0.57%) | 1,820,615 |
| 15 Jan 2014 | CNY | 3.51 | 3.52 | 3.43 | 3.48 | 3.48 | -0.05 (-1.42%) | 2,445,680 |
| 14 Jan 2014 | CNY | 3.47 | 3.55 | 3.37 | 3.53 | 3.53 | +0.06 (+1.73%) | 3,478,544 |
