| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2014 | CNY | 9.07 | 9.17 | 8.98 | 9.01 | 9.01 | -0.03 (-0.33%) | 25,993,067 |
| 22 Jan 2014 | CNY | 8.98 | 9.11 | 8.87 | 9.04 | 9.04 | +0.06 (+0.67%) | 33,056,401 |
| 21 Jan 2014 | CNY | 8.7 | 9.01 | 8.69 | 8.98 | 8.98 | +0.28 (+3.22%) | 22,779,828 |
| 20 Jan 2014 | CNY | 8.65 | 8.87 | 8.58 | 8.7 | 8.7 | -0.02 (-0.23%) | 15,144,598 |
| 17 Jan 2014 | CNY | 8.64 | 8.85 | 8.56 | 8.72 | 8.72 | +0.02 (+0.23%) | 23,112,210 |
| 16 Jan 2014 | CNY | 8.87 | 9.15 | 8.68 | 8.7 | 8.7 | -0.17 (-1.92%) | 34,788,344 |
| 15 Jan 2014 | CNY | 8.99 | 9.08 | 8.76 | 8.87 | 8.87 | -0.11 (-1.22%) | 30,429,192 |
| 14 Jan 2014 | CNY | 8.78 | 9.09 | 8.64 | 8.98 | 8.98 | +0.17 (+1.93%) | 43,870,289 |
| 13 Jan 2014 | CNY | 8.53 | 8.86 | 8.44 | 8.81 | 8.81 | +0.31 (+3.65%) | 33,486,622 |
| 10 Jan 2014 | CNY | 8.28 | 8.71 | 8.24 | 8.5 | 8.5 | +0.17 (+2.04%) | 24,902,250 |
| 9 Jan 2014 | CNY | 8.35 | 8.56 | 8.28 | 8.33 | 8.33 | -0.06 (-0.72%) | 18,947,158 |
| 8 Jan 2014 | CNY | 8.44 | 8.63 | 8.35 | 8.39 | 8.39 | -0.06 (-0.71%) | 25,000,915 |
| 7 Jan 2014 | CNY | 8.26 | 8.48 | 8.17 | 8.45 | 8.45 | +0.11 (+1.32%) | 19,416,181 |
| 6 Jan 2014 | CNY | 8.23 | 8.46 | 8.07 | 8.34 | 8.34 | +0.13 (+1.58%) | 20,711,192 |
| 3 Jan 2014 | CNY | 8.29 | 8.39 | 8.14 | 8.21 | 8.21 | -0.15 (-1.79%) | 15,412,856 |
| 2 Jan 2014 | CNY | 8.3 | 8.5 | 8.28 | 8.36 | 8.36 | +0.04 (+0.48%) | 17,418,457 |
| 31 Dec 2013 | CNY | 8.37 | 8.47 | 8.19 | 8.32 | 8.32 | -0.13 (-1.54%) | 21,684,102 |
| 30 Dec 2013 | CNY | 8.15 | 8.65 | 8.07 | 8.45 | 8.45 | +0.33 (+4.06%) | 35,278,890 |
| 27 Dec 2013 | CNY | 7.81 | 8.17 | 7.77 | 8.12 | 8.12 | +0.27 (+3.44%) | 17,822,487 |
| 26 Dec 2013 | CNY | 7.81 | 7.98 | 7.65 | 7.85 | 7.85 | +0.05 (+0.64%) | 14,189,437 |
| 25 Dec 2013 | CNY | 7.75 | 7.95 | 7.73 | 7.8 | 7.8 | +0.05 (+0.65%) | 8,994,488 |
| 24 Dec 2013 | CNY | 7.73 | 7.83 | 7.66 | 7.75 | 7.75 | +0.03 (+0.39%) | 5,030,476 |
| 23 Dec 2013 | CNY | 7.74 | 7.78 | 7.62 | 7.72 | 7.72 | +0.01 (+0.13%) | 4,828,578 |
| 20 Dec 2013 | CNY | 7.95 | 8 | 7.65 | 7.71 | 7.71 | -0.27 (-3.38%) | 11,700,967 |
| 19 Dec 2013 | CNY | 8.26 | 8.29 | 7.96 | 7.98 | 7.98 | -0.23 (-2.80%) | 11,224,087 |
| 18 Dec 2013 | CNY | 8.23 | 8.37 | 8.19 | 8.21 | 8.21 | +0.06 (+0.74%) | 8,559,284 |
| 17 Dec 2013 | CNY | 8.28 | 8.28 | 8.1 | 8.15 | 8.15 | -0.15 (-1.81%) | 7,080,790 |
| 16 Dec 2013 | CNY | 8.39 | 8.57 | 8.2 | 8.3 | 8.3 | -0.01 (-0.12%) | 15,550,695 |
| 13 Dec 2013 | CNY | 8.13 | 8.41 | 8.12 | 8.31 | 8.31 | +0.15 (+1.84%) | 16,773,558 |
| 12 Dec 2013 | CNY | 8.12 | 8.23 | 8.12 | 8.16 | 8.16 | -0.01 (-0.12%) | 5,179,742 |
