| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2014 | CNY | 8.81 | 8.9 | 8.6 | 8.73 | 8.73 | +0.12 (+1.39%) | 17,737,424 |
| 13 Feb 2014 | CNY | 8.39 | 8.87 | 8.37 | 8.61 | 8.61 | +0.19 (+2.26%) | 31,753,229 |
| 12 Feb 2014 | CNY | 8.36 | 8.71 | 8.28 | 8.42 | 8.42 | 0.0 (0.0%) | 31,401,018 |
| 11 Feb 2014 | CNY | 7.91 | 8.46 | 7.88 | 8.42 | 8.42 | +0.53 (+6.72%) | 38,497,657 |
| 10 Feb 2014 | CNY | 7.65 | 7.93 | 7.61 | 7.89 | 7.89 | +0.25 (+3.27%) | 21,161,085 |
| 7 Feb 2014 | CNY | 7.66 | 7.75 | 7.45 | 7.64 | 7.64 | -0.15 (-1.93%) | 13,527,936 |
| 30 Jan 2014 | CNY | 8.03 | 8.12 | 7.72 | 7.79 | 7.79 | -0.2 (-2.50%) | 12,290,326 |
| 29 Jan 2014 | CNY | 7.9 | 8.09 | 7.85 | 7.99 | 7.99 | +0.12 (+1.52%) | 9,400,563 |
| 28 Jan 2014 | CNY | 7.86 | 7.95 | 7.8 | 7.87 | 7.87 | -0.01 (-0.13%) | 5,507,490 |
| 27 Jan 2014 | CNY | 7.87 | 8.09 | 7.8 | 7.88 | 7.88 | -0.06 (-0.76%) | 12,399,359 |
| 24 Jan 2014 | CNY | 7.47 | 8.15 | 7.47 | 7.94 | 7.94 | +0.49 (+6.58%) | 20,255,560 |
| 23 Jan 2014 | CNY | 7.48 | 7.58 | 7.41 | 7.45 | 7.45 | -0.08 (-1.06%) | 7,069,154 |
| 22 Jan 2014 | CNY | 7.35 | 7.56 | 7.31 | 7.53 | 7.53 | +0.16 (+2.17%) | 7,521,971 |
| 21 Jan 2014 | CNY | 7.34 | 7.46 | 7.32 | 7.37 | 7.37 | +0.05 (+0.68%) | 4,846,584 |
| 20 Jan 2014 | CNY | 7.3 | 7.38 | 7.26 | 7.32 | 7.32 | +0.05 (+0.69%) | 5,257,619 |
| 17 Jan 2014 | CNY | 7.31 | 7.4 | 7.25 | 7.27 | 7.27 | -0.12 (-1.62%) | 5,582,490 |
| 16 Jan 2014 | CNY | 7.3 | 7.55 | 7.23 | 7.39 | 7.39 | +0.09 (+1.23%) | 7,723,162 |
| 15 Jan 2014 | CNY | 7.47 | 7.54 | 7.21 | 7.3 | 7.3 | -0.23 (-3.05%) | 7,519,303 |
| 14 Jan 2014 | CNY | 7.53 | 7.57 | 7.45 | 7.53 | 7.53 | +0.01 (+0.13%) | 4,604,577 |
| 13 Jan 2014 | CNY | 7.5 | 7.66 | 7.44 | 7.52 | 7.52 | +0.12 (+1.62%) | 7,607,545 |
| 10 Jan 2014 | CNY | 7.22 | 7.45 | 7.21 | 7.4 | 7.4 | +0.18 (+2.49%) | 8,032,902 |
| 9 Jan 2014 | CNY | 7.45 | 7.5 | 7.21 | 7.22 | 7.22 | -0.23 (-3.09%) | 7,753,730 |
| 8 Jan 2014 | CNY | 7.65 | 7.65 | 7.42 | 7.45 | 7.45 | -0.22 (-2.87%) | 8,891,711 |
| 7 Jan 2014 | CNY | 7.6 | 7.69 | 7.55 | 7.67 | 7.67 | +0.02 (+0.26%) | 4,393,523 |
| 6 Jan 2014 | CNY | 7.99 | 8 | 7.64 | 7.65 | 7.65 | -0.36 (-4.49%) | 7,284,372 |
| 3 Jan 2014 | CNY | 8.07 | 8.12 | 7.96 | 8.01 | 8.01 | +0.03 (+0.38%) | 9,792,575 |
| 2 Jan 2014 | CNY | 7.88 | 8.11 | 7.88 | 7.98 | 7.98 | +0.09 (+1.14%) | 9,923,370 |
| 31 Dec 2013 | CNY | 7.89 | 8.03 | 7.76 | 7.89 | 7.89 | -0.06 (-0.75%) | 6,635,057 |
| 30 Dec 2013 | CNY | 7.98 | 8.15 | 7.92 | 7.95 | 7.95 | -0.03 (-0.38%) | 6,728,211 |
| 27 Dec 2013 | CNY | 7.88 | 8.12 | 7.88 | 7.98 | 7.98 | -0.07 (-0.87%) | 9,726,854 |
