| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2014 | CNY | 6.345 | 6.585 | 6.255 | 6.56 | 6.56 | -0.005 (-0.08%) | 38,509,564 |
| 13 Feb 2014 | CNY | 6.02 | 6.635 | 6.015 | 6.565 | 6.565 | +0.535 (+8.87%) | 79,823,842 |
| 12 Feb 2014 | CNY | 6.275 | 6.275 | 5.77 | 6.03 | 6.03 | +0.04 (+0.67%) | 68,084,696 |
| 11 Feb 2014 | CNY | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | +0.545 (+10.01%) | 8,870,378 |
| 10 Feb 2014 | CNY | 5.25 | 5.445 | 5.25 | 5.445 | 5.445 | +0.495 (+10%) | 12,650,118 |
| 7 Feb 2014 | CNY | 4.775 | 4.95 | 4.68 | 4.95 | 4.95 | +0.11 (+2.27%) | 6,455,794 |
| 30 Jan 2014 | CNY | 4.925 | 4.94 | 4.825 | 4.84 | 4.84 | -0.07 (-1.43%) | 4,678,382 |
| 29 Jan 2014 | CNY | 4.88 | 4.96 | 4.785 | 4.91 | 4.91 | +0.035 (+0.72%) | 7,630,908 |
| 28 Jan 2014 | CNY | 4.73 | 4.92 | 4.705 | 4.875 | 4.875 | +0.24 (+5.18%) | 13,619,356 |
| 27 Jan 2014 | CNY | 4.655 | 4.73 | 4.615 | 4.635 | 4.635 | -0.065 (-1.38%) | 5,795,358 |
| 24 Jan 2014 | CNY | 4.625 | 4.785 | 4.6 | 4.7 | 4.7 | +0.06 (+1.29%) | 11,413,484 |
| 23 Jan 2014 | CNY | 4.695 | 4.765 | 4.635 | 4.64 | 4.64 | -0.015 (-0.32%) | 9,308,398 |
| 22 Jan 2014 | CNY | 4.51 | 4.68 | 4.51 | 4.655 | 4.655 | +0.14 (+3.10%) | 11,640,666 |
| 21 Jan 2014 | CNY | 4.52 | 4.565 | 4.49 | 4.515 | 4.515 | 0.0 (0.0%) | 5,720,636 |
| 20 Jan 2014 | CNY | 4.445 | 4.575 | 4.33 | 4.515 | 4.515 | +0.055 (+1.23%) | 10,815,946 |
| 17 Jan 2014 | CNY | 4.54 | 4.635 | 4.445 | 4.46 | 4.46 | -0.095 (-2.09%) | 11,895,502 |
| 16 Jan 2014 | CNY | 4.825 | 4.84 | 4.54 | 4.555 | 4.555 | -0.245 (-5.10%) | 19,469,346 |
| 15 Jan 2014 | CNY | 4.915 | 4.925 | 4.74 | 4.8 | 4.8 | -0.21 (-4.19%) | 15,297,070 |
| 14 Jan 2014 | CNY | 4.945 | 5.04 | 4.9 | 5.01 | 5.01 | +0.1 (+2.04%) | 9,652,416 |
| 13 Jan 2014 | CNY | 4.73 | 4.99 | 4.675 | 4.91 | 4.91 | +0.19 (+4.03%) | 14,431,466 |
| 10 Jan 2014 | CNY | 4.56 | 4.785 | 4.465 | 4.72 | 4.72 | +0.13 (+2.83%) | 13,531,608 |
| 9 Jan 2014 | CNY | 4.66 | 4.83 | 4.59 | 4.59 | 4.59 | -0.075 (-1.61%) | 15,505,284 |
| 8 Jan 2014 | CNY | 4.7 | 4.775 | 4.625 | 4.665 | 4.665 | -0.06 (-1.27%) | 8,557,376 |
| 7 Jan 2014 | CNY | 4.515 | 4.84 | 4.475 | 4.725 | 4.725 | +0.145 (+3.17%) | 17,102,186 |
| 6 Jan 2014 | CNY | 4.835 | 4.835 | 4.5 | 4.58 | 4.58 | -0.26 (-5.37%) | 17,136,454 |
| 3 Jan 2014 | CNY | 5.115 | 5.115 | 4.69 | 4.84 | 4.84 | -0.295 (-5.74%) | 31,838,742 |
| 2 Jan 2014 | CNY | 5.15 | 5.29 | 5.04 | 5.135 | 5.135 | +0.035 (+0.69%) | 15,433,320 |
| 31 Dec 2013 | CNY | 5.085 | 5.235 | 5.01 | 5.1 | 5.1 | +0.015 (+0.29%) | 11,378,396 |
| 30 Dec 2013 | CNY | 5.4 | 5.4 | 5.025 | 5.085 | 5.085 | -0.24 (-4.51%) | 20,990,308 |
| 27 Dec 2013 | CNY | 5.275 | 5.54 | 5.225 | 5.325 | 5.325 | -0.055 (-1.02%) | 22,937,782 |
