| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2014 | CNY | 4.699 | 4.7449 | 4.5969 | 4.6786 | 4.6786 | +0.082 (+1.78%) | 26,106,641 |
| 14 Feb 2014 | CNY | 4.5306 | 4.6429 | 4.4949 | 4.5969 | 4.5969 | +0.112 (+2.50%) | 22,601,710 |
| 13 Feb 2014 | CNY | 4.5663 | 4.5918 | 4.4541 | 4.4847 | 4.4847 | -0.046 (-1.01%) | 18,734,832 |
| 12 Feb 2014 | CNY | 4.4235 | 4.602 | 4.4235 | 4.5306 | 4.5306 | +0.138 (+3.13%) | 32,478,491 |
| 11 Feb 2014 | CNY | 4.352 | 4.4286 | 4.352 | 4.3929 | 4.3929 | +0.031 (+0.70%) | 19,353,341 |
| 10 Feb 2014 | CNY | 4.2755 | 4.3776 | 4.2704 | 4.3622 | 4.3622 | +0.092 (+2.15%) | 18,254,953 |
| 7 Feb 2014 | CNY | 4.2347 | 4.2806 | 4.1837 | 4.2704 | 4.2704 | +0.031 (+0.72%) | 7,822,740 |
| 30 Jan 2014 | CNY | 4.2908 | 4.2959 | 4.2347 | 4.2398 | 4.2398 | -0.031 (-0.72%) | 5,902,814 |
| 29 Jan 2014 | CNY | 4.2551 | 4.3112 | 4.2449 | 4.2704 | 4.2704 | +0.015 (+0.36%) | 7,525,862 |
| 28 Jan 2014 | CNY | 4.3418 | 4.3725 | 4.2092 | 4.2551 | 4.2551 | -0.128 (-2.91%) | 13,313,223 |
| 27 Jan 2014 | CNY | 4.3418 | 4.4388 | 4.3418 | 4.3827 | 4.3827 | +0.051 (+1.18%) | 16,478,997 |
| 24 Jan 2014 | CNY | 4.2959 | 4.3469 | 4.2653 | 4.3316 | 4.3316 | +0.066 (+1.55%) | 11,165,432 |
| 23 Jan 2014 | CNY | 4.2806 | 4.3061 | 4.2551 | 4.2653 | 4.2653 | -0.005 (-0.12%) | 5,350,347 |
| 22 Jan 2014 | CNY | 4.2194 | 4.2908 | 4.2041 | 4.2704 | 4.2704 | +0.051 (+1.21%) | 7,570,519 |
| 21 Jan 2014 | CNY | 4.1939 | 4.2449 | 4.1786 | 4.2194 | 4.2194 | +0.036 (+0.85%) | 3,553,940 |
| 20 Jan 2014 | CNY | 4.2092 | 4.2857 | 4.1786 | 4.1837 | 4.1837 | -0.025 (-0.61%) | 7,520,423 |
| 17 Jan 2014 | CNY | 4.3061 | 4.3112 | 4.199 | 4.2092 | 4.2092 | -0.102 (-2.37%) | 8,146,522 |
| 16 Jan 2014 | CNY | 4.2755 | 4.352 | 4.2347 | 4.3112 | 4.3112 | +0.056 (+1.32%) | 10,903,348 |
| 15 Jan 2014 | CNY | 4.2755 | 4.2857 | 4.1888 | 4.2551 | 4.2551 | -0.056 (-1.30%) | 9,509,963 |
| 14 Jan 2014 | CNY | 4.4643 | 4.4694 | 4.3061 | 4.3112 | 4.3112 | +0.025 (+0.60%) | 20,807,853 |
| 13 Jan 2014 | CNY | 4.2347 | 4.301 | 4.1939 | 4.2857 | 4.2857 | +0.051 (+1.20%) | 9,083,237 |
| 10 Jan 2014 | CNY | 4.1735 | 4.2347 | 4.1071 | 4.2347 | 4.2347 | +0.061 (+1.47%) | 7,030,627 |
| 9 Jan 2014 | CNY | 4.1582 | 4.2245 | 4.1582 | 4.1735 | 4.1735 | 0.0 (0.0%) | 4,068,076 |
| 8 Jan 2014 | CNY | 4.2245 | 4.25 | 4.1633 | 4.1735 | 4.1735 | -0.051 (-1.21%) | 6,224,309 |
| 7 Jan 2014 | CNY | 4.2857 | 4.2857 | 4.1939 | 4.2245 | 4.2245 | -0.076 (-1.78%) | 5,704,370 |
| 6 Jan 2014 | CNY | 4.2347 | 4.3061 | 4.0816 | 4.301 | 4.301 | +0.076 (+1.81%) | 9,424,295 |
| 3 Jan 2014 | CNY | 4.2347 | 4.2653 | 4.2245 | 4.2245 | 4.2245 | -0.031 (-0.72%) | 6,370,827 |
| 2 Jan 2014 | CNY | 4.3622 | 4.3827 | 4.2245 | 4.2551 | 4.2551 | -0.092 (-2.11%) | 13,331,725 |
| 31 Dec 2013 | CNY | 4.2347 | 4.3622 | 4.2245 | 4.3469 | 4.3469 | +0.051 (+1.19%) | 10,469,390 |
| 30 Dec 2013 | CNY | 4.3367 | 4.398 | 4.2857 | 4.2959 | 4.2959 | -0.051 (-1.17%) | 9,103,764 |
