| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2014 | CNY | 3.8 | 3.825 | 3.74 | 3.755 | 3.755 | -0.055 (-1.44%) | 1,638,112 |
| 20 Feb 2014 | CNY | 3.875 | 3.9 | 3.8 | 3.81 | 3.81 | -0.065 (-1.68%) | 2,561,122 |
| 19 Feb 2014 | CNY | 3.88 | 3.945 | 3.86 | 3.875 | 3.875 | -0.025 (-0.64%) | 2,679,512 |
| 18 Feb 2014 | CNY | 3.885 | 3.905 | 3.825 | 3.9 | 3.9 | +0.015 (+0.39%) | 2,924,622 |
| 17 Feb 2014 | CNY | 3.82 | 3.95 | 3.8 | 3.885 | 3.885 | +0.09 (+2.37%) | 6,954,376 |
| 14 Feb 2014 | CNY | 3.725 | 3.815 | 3.71 | 3.795 | 3.795 | +0.085 (+2.29%) | 2,067,800 |
| 13 Feb 2014 | CNY | 3.79 | 3.795 | 3.71 | 3.71 | 3.71 | -0.08 (-2.11%) | 1,827,938 |
| 12 Feb 2014 | CNY | 3.745 | 3.79 | 3.73 | 3.79 | 3.79 | +0.05 (+1.34%) | 2,380,682 |
| 11 Feb 2014 | CNY | 3.73 | 3.78 | 3.72 | 3.74 | 3.74 | 0.0 (0.0%) | 2,503,156 |
| 10 Feb 2014 | CNY | 3.65 | 3.76 | 3.65 | 3.74 | 3.74 | +0.08 (+2.19%) | 2,682,014 |
| 7 Feb 2014 | CNY | 3.645 | 3.67 | 3.615 | 3.66 | 3.66 | 0.0 (0.0%) | 988,208 |
| 30 Jan 2014 | CNY | 3.65 | 3.69 | 3.595 | 3.66 | 3.66 | -0.005 (-0.14%) | 1,476,552 |
| 29 Jan 2014 | CNY | 3.585 | 3.73 | 3.575 | 3.665 | 3.665 | +0.11 (+3.09%) | 2,574,716 |
| 28 Jan 2014 | CNY | 3.54 | 3.57 | 3.53 | 3.555 | 3.555 | +0.015 (+0.42%) | 1,102,786 |
| 27 Jan 2014 | CNY | 3.54 | 3.56 | 3.51 | 3.54 | 3.54 | -0.015 (-0.42%) | 1,462,394 |
| 24 Jan 2014 | CNY | 3.53 | 3.57 | 3.505 | 3.555 | 3.555 | +0.02 (+0.57%) | 1,241,896 |
| 23 Jan 2014 | CNY | 3.505 | 3.54 | 3.48 | 3.535 | 3.535 | +0.035 (+1.00%) | 1,548,012 |
| 22 Jan 2014 | CNY | 3.425 | 3.505 | 3.415 | 3.5 | 3.5 | +0.07 (+2.04%) | 1,805,634 |
| 21 Jan 2014 | CNY | 3.4 | 3.445 | 3.4 | 3.43 | 3.43 | +0.025 (+0.73%) | 1,433,754 |
| 20 Jan 2014 | CNY | 3.495 | 3.495 | 3.38 | 3.405 | 3.405 | -0.08 (-2.30%) | 1,865,884 |
| 17 Jan 2014 | CNY | 3.505 | 3.54 | 3.46 | 3.485 | 3.485 | -0.02 (-0.57%) | 1,274,270 |
| 16 Jan 2014 | CNY | 3.53 | 3.53 | 3.47 | 3.505 | 3.505 | -0.005 (-0.14%) | 1,418,824 |
| 15 Jan 2014 | CNY | 3.535 | 3.545 | 3.49 | 3.51 | 3.51 | -0.025 (-0.71%) | 764,658 |
| 14 Jan 2014 | CNY | 3.515 | 3.535 | 3.475 | 3.535 | 3.535 | +0.035 (+1.00%) | 765,060 |
| 13 Jan 2014 | CNY | 3.475 | 3.5 | 3.435 | 3.5 | 3.5 | +0.045 (+1.30%) | 851,578 |
| 10 Jan 2014 | CNY | 3.555 | 3.555 | 3.44 | 3.455 | 3.455 | -0.115 (-3.22%) | 1,357,496 |
| 9 Jan 2014 | CNY | 3.62 | 3.66 | 3.57 | 3.57 | 3.57 | -0.05 (-1.38%) | 913,796 |
| 8 Jan 2014 | CNY | 3.64 | 3.65 | 3.59 | 3.62 | 3.62 | +0.015 (+0.42%) | 787,838 |
| 7 Jan 2014 | CNY | 3.59 | 3.62 | 3.565 | 3.605 | 3.605 | +0.02 (+0.56%) | 747,622 |
| 6 Jan 2014 | CNY | 3.65 | 3.66 | 3.575 | 3.585 | 3.585 | -0.075 (-2.05%) | 1,445,364 |
