| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2014 | CNY | 3.62 | 3.64 | 3.56 | 3.59 | 3.59 | -0.05 (-1.37%) | 4,128,619 |
| 21 Feb 2014 | CNY | 3.68 | 3.68 | 3.6 | 3.64 | 3.64 | -0.05 (-1.36%) | 4,607,976 |
| 20 Feb 2014 | CNY | 3.73 | 3.74 | 3.67 | 3.69 | 3.69 | -0.04 (-1.07%) | 5,848,195 |
| 19 Feb 2014 | CNY | 3.67 | 3.73 | 3.65 | 3.73 | 3.73 | +0.06 (+1.63%) | 8,264,357 |
| 18 Feb 2014 | CNY | 3.69 | 3.72 | 3.65 | 3.67 | 3.67 | -0.03 (-0.81%) | 7,127,215 |
| 17 Feb 2014 | CNY | 3.72 | 3.75 | 3.68 | 3.7 | 3.7 | -0.01 (-0.27%) | 8,549,144 |
| 14 Feb 2014 | CNY | 3.62 | 3.72 | 3.6 | 3.71 | 3.71 | +0.1 (+2.77%) | 8,441,479 |
| 13 Feb 2014 | CNY | 3.68 | 3.68 | 3.61 | 3.61 | 3.61 | -0.06 (-1.63%) | 4,925,801 |
| 12 Feb 2014 | CNY | 3.64 | 3.69 | 3.62 | 3.67 | 3.67 | +0.04 (+1.10%) | 4,844,798 |
| 11 Feb 2014 | CNY | 3.63 | 3.66 | 3.61 | 3.63 | 3.63 | -0.01 (-0.27%) | 3,969,940 |
| 10 Feb 2014 | CNY | 3.59 | 3.66 | 3.57 | 3.64 | 3.64 | +0.06 (+1.68%) | 5,236,772 |
| 7 Feb 2014 | CNY | 3.51 | 3.58 | 3.5 | 3.58 | 3.58 | +0.05 (+1.42%) | 3,181,280 |
| 30 Jan 2014 | CNY | 3.51 | 3.53 | 3.49 | 3.53 | 3.53 | +0.01 (+0.28%) | 1,151,945 |
| 29 Jan 2014 | CNY | 3.52 | 3.53 | 3.48 | 3.52 | 3.52 | +0.01 (+0.28%) | 2,029,436 |
| 28 Jan 2014 | CNY | 3.52 | 3.52 | 3.47 | 3.51 | 3.51 | 0.0 (0.0%) | 2,220,519 |
| 27 Jan 2014 | CNY | 3.5 | 3.53 | 3.49 | 3.51 | 3.51 | -0.01 (-0.28%) | 2,701,004 |
| 24 Jan 2014 | CNY | 3.48 | 3.54 | 3.47 | 3.52 | 3.52 | +0.02 (+0.57%) | 4,947,174 |
| 23 Jan 2014 | CNY | 3.51 | 3.53 | 3.47 | 3.5 | 3.5 | -0.01 (-0.28%) | 2,817,876 |
| 22 Jan 2014 | CNY | 3.46 | 3.51 | 3.44 | 3.51 | 3.51 | +0.08 (+2.33%) | 2,273,229 |
| 21 Jan 2014 | CNY | 3.38 | 3.44 | 3.38 | 3.43 | 3.43 | +0.04 (+1.18%) | 1,253,009 |
| 20 Jan 2014 | CNY | 3.37 | 3.4 | 3.36 | 3.39 | 3.39 | 0.0 (0.0%) | 1,157,937 |
| 17 Jan 2014 | CNY | 3.45 | 3.45 | 3.37 | 3.39 | 3.39 | -0.05 (-1.45%) | 1,547,148 |
| 16 Jan 2014 | CNY | 3.43 | 3.47 | 3.42 | 3.44 | 3.44 | +0.01 (+0.29%) | 1,205,863 |
| 15 Jan 2014 | CNY | 3.44 | 3.47 | 3.4 | 3.43 | 3.43 | -0.02 (-0.58%) | 1,691,711 |
| 14 Jan 2014 | CNY | 3.34 | 3.47 | 3.34 | 3.45 | 3.45 | +0.1 (+2.99%) | 2,245,267 |
| 13 Jan 2014 | CNY | 3.32 | 3.37 | 3.32 | 3.35 | 3.35 | +0.02 (+0.60%) | 1,549,519 |
| 10 Jan 2014 | CNY | 3.41 | 3.43 | 3.31 | 3.33 | 3.33 | -0.08 (-2.35%) | 2,883,454 |
| 9 Jan 2014 | CNY | 3.5 | 3.52 | 3.4 | 3.41 | 3.41 | -0.1 (-2.85%) | 2,499,980 |
| 8 Jan 2014 | CNY | 3.5 | 3.54 | 3.48 | 3.51 | 3.51 | 0.0 (0.0%) | 1,984,537 |
| 7 Jan 2014 | CNY | 3.49 | 3.53 | 3.45 | 3.51 | 3.51 | +0.02 (+0.57%) | 2,084,028 |
