| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2014 | CNY | 8.8 | 9.01 | 8.69 | 8.76 | 8.76 | -0.13 (-1.46%) | 1,619,434 |
| 7 Mar 2014 | CNY | 8.93 | 9.04 | 8.76 | 8.89 | 8.89 | -0.07 (-0.78%) | 1,683,747 |
| 6 Mar 2014 | CNY | 9.01 | 9.05 | 8.86 | 8.96 | 8.96 | -0.01 (-0.11%) | 1,336,473 |
| 5 Mar 2014 | CNY | 9.13 | 9.17 | 8.92 | 8.97 | 8.97 | -0.18 (-1.97%) | 1,923,369 |
| 4 Mar 2014 | CNY | 8.93 | 9.16 | 8.86 | 9.15 | 9.15 | +0.17 (+1.89%) | 2,602,603 |
| 3 Mar 2014 | CNY | 8.95 | 9.04 | 8.8 | 8.98 | 8.98 | +0.09 (+1.01%) | 2,109,531 |
| 28 Feb 2014 | CNY | 8.77 | 8.89 | 8.69 | 8.89 | 8.89 | +0.11 (+1.25%) | 1,592,467 |
| 27 Feb 2014 | CNY | 9 | 9.05 | 8.76 | 8.78 | 8.78 | +0.11 (+1.27%) | 3,635,649 |
| 26 Feb 2014 | CNY | 8.8 | 8.86 | 8.5 | 8.67 | 8.67 | -0.22 (-2.47%) | 3,627,871 |
| 25 Feb 2014 | CNY | 9.35 | 9.54 | 8.81 | 8.89 | 8.89 | -0.38 (-4.10%) | 4,335,940 |
| 24 Feb 2014 | CNY | 9.34 | 9.43 | 9.17 | 9.27 | 9.27 | -0.19 (-2.01%) | 2,258,773 |
| 21 Feb 2014 | CNY | 9.55 | 9.82 | 9.28 | 9.46 | 9.46 | -0.13 (-1.36%) | 3,282,688 |
| 20 Feb 2014 | CNY | 9.36 | 9.59 | 9.12 | 9.59 | 9.59 | +0.2 (+2.13%) | 3,862,999 |
| 19 Feb 2014 | CNY | 9.51 | 9.84 | 9.39 | 9.39 | 9.39 | -0.15 (-1.57%) | 5,365,100 |
| 18 Feb 2014 | CNY | 9.3 | 9.6 | 9.24 | 9.54 | 9.54 | +0.17 (+1.81%) | 4,847,447 |
| 17 Feb 2014 | CNY | 9.21 | 9.46 | 9.15 | 9.37 | 9.37 | +0.16 (+1.74%) | 4,266,878 |
| 14 Feb 2014 | CNY | 9.13 | 9.3 | 9.06 | 9.21 | 9.21 | +0.1 (+1.10%) | 3,583,918 |
| 13 Feb 2014 | CNY | 9.39 | 9.65 | 9.11 | 9.11 | 9.11 | -0.33 (-3.50%) | 5,634,257 |
| 12 Feb 2014 | CNY | 9.11 | 9.45 | 9.06 | 9.44 | 9.44 | +0.35 (+3.85%) | 3,564,680 |
| 11 Feb 2014 | CNY | 9.31 | 9.31 | 9.05 | 9.09 | 9.09 | -0.22 (-2.36%) | 3,543,546 |
| 10 Feb 2014 | CNY | 9.21 | 9.48 | 9.2 | 9.31 | 9.31 | +0.07 (+0.76%) | 4,013,433 |
| 7 Feb 2014 | CNY | 9.16 | 9.25 | 9 | 9.24 | 9.24 | -0.01 (-0.11%) | 2,254,238 |
| 30 Jan 2014 | CNY | 9.2 | 9.32 | 9.08 | 9.25 | 9.25 | +0.06 (+0.65%) | 2,104,961 |
| 29 Jan 2014 | CNY | 9.17 | 9.24 | 9.03 | 9.19 | 9.19 | +0.07 (+0.77%) | 2,018,712 |
| 28 Jan 2014 | CNY | 9.19 | 9.26 | 8.95 | 9.12 | 9.12 | -0.03 (-0.33%) | 2,791,934 |
| 27 Jan 2014 | CNY | 8.8 | 9.23 | 8.69 | 9.15 | 9.15 | +0.35 (+3.98%) | 4,046,598 |
| 24 Jan 2014 | CNY | 8.65 | 8.96 | 8.6 | 8.8 | 8.8 | +0.15 (+1.73%) | 2,975,823 |
| 23 Jan 2014 | CNY | 8.47 | 8.7 | 8.4 | 8.65 | 8.65 | +0.17 (+2.00%) | 3,212,986 |
| 22 Jan 2014 | CNY | 8.39 | 8.52 | 8.34 | 8.48 | 8.48 | +0.14 (+1.68%) | 2,652,743 |
| 21 Jan 2014 | CNY | 8.28 | 8.4 | 8.24 | 8.34 | 8.34 | 0.0 (0.0%) | 1,400,298 |
