| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2014 | CNY | 8.29 | 8.42 | 8.22 | 8.34 | 8.34 | +0.13 (+1.58%) | 1,589,796 |
| 17 Jan 2014 | CNY | 8.35 | 8.35 | 8.16 | 8.21 | 8.21 | -0.08 (-0.97%) | 1,211,164 |
| 16 Jan 2014 | CNY | 8.23 | 8.65 | 8.23 | 8.29 | 8.29 | -0.01 (-0.12%) | 2,655,090 |
| 15 Jan 2014 | CNY | 8.25 | 8.31 | 8.12 | 8.3 | 8.3 | +0.01 (+0.12%) | 1,375,837 |
| 14 Jan 2014 | CNY | 8.11 | 8.35 | 8.02 | 8.29 | 8.29 | +0.07 (+0.85%) | 1,748,226 |
| 13 Jan 2014 | CNY | 8.22 | 8.27 | 8.01 | 8.22 | 8.22 | -0.02 (-0.24%) | 1,181,987 |
| 10 Jan 2014 | CNY | 8.25 | 8.35 | 8.06 | 8.24 | 8.24 | -0.01 (-0.12%) | 1,761,836 |
| 9 Jan 2014 | CNY | 8.4 | 8.44 | 8.25 | 8.25 | 8.25 | -0.27 (-3.17%) | 2,100,312 |
| 8 Jan 2014 | CNY | 8.25 | 8.69 | 8.16 | 8.52 | 8.52 | +0.3 (+3.65%) | 3,002,534 |
| 7 Jan 2014 | CNY | 8.06 | 8.3 | 8.02 | 8.22 | 8.22 | +0.09 (+1.11%) | 1,518,126 |
| 6 Jan 2014 | CNY | 8.3 | 8.39 | 8.1 | 8.13 | 8.13 | -0.27 (-3.21%) | 1,412,677 |
| 3 Jan 2014 | CNY | 8.53 | 8.53 | 8.32 | 8.4 | 8.4 | -0.08 (-0.94%) | 2,118,458 |
| 2 Jan 2014 | CNY | 8.22 | 8.49 | 8.09 | 8.48 | 8.48 | +0.2 (+2.42%) | 2,870,590 |
| 31 Dec 2013 | CNY | 8.3 | 8.54 | 8.21 | 8.28 | 8.28 | +0.17 (+2.10%) | 2,183,856 |
| 30 Dec 2013 | CNY | 8.18 | 8.2 | 8.05 | 8.11 | 8.11 | -0.02 (-0.25%) | 844,638 |
| 27 Dec 2013 | CNY | 8.04 | 8.15 | 7.98 | 8.13 | 8.13 | +0.09 (+1.12%) | 862,488 |
| 26 Dec 2013 | CNY | 8.15 | 8.22 | 7.98 | 8.04 | 8.04 | -0.15 (-1.83%) | 1,038,537 |
| 25 Dec 2013 | CNY | 8.21 | 8.28 | 8.08 | 8.19 | 8.19 | -0.02 (-0.24%) | 761,365 |
| 24 Dec 2013 | CNY | 7.9 | 8.3 | 7.9 | 8.21 | 8.21 | +0.27 (+3.40%) | 1,108,985 |
| 23 Dec 2013 | CNY | 8 | 8 | 7.84 | 7.94 | 7.94 | -0.06 (-0.75%) | 789,038 |
| 20 Dec 2013 | CNY | 8.2 | 8.21 | 7.95 | 8 | 8 | -0.25 (-3.03%) | 1,537,894 |
| 19 Dec 2013 | CNY | 8.05 | 8.36 | 8.04 | 8.25 | 8.25 | +0.2 (+2.48%) | 4,043,166 |
| 18 Dec 2013 | CNY | 7.88 | 8.05 | 7.78 | 8.05 | 8.05 | +0.19 (+2.42%) | 1,728,682 |
| 17 Dec 2013 | CNY | 7.81 | 7.89 | 7.76 | 7.86 | 7.86 | +0.02 (+0.26%) | 841,129 |
| 16 Dec 2013 | CNY | 8.03 | 8.09 | 7.76 | 7.84 | 7.84 | -0.19 (-2.37%) | 1,501,144 |
| 13 Dec 2013 | CNY | 8.1 | 8.1 | 7.98 | 8.03 | 8.03 | -0.02 (-0.25%) | 1,189,673 |
| 12 Dec 2013 | CNY | 8 | 8.4 | 7.97 | 8.05 | 8.05 | +0.05 (+0.63%) | 1,794,146 |
| 11 Dec 2013 | CNY | 8.02 | 8.05 | 7.85 | 8 | 8 | -0.07 (-0.87%) | 1,480,548 |
| 10 Dec 2013 | CNY | 8.02 | 8.09 | 8.02 | 8.07 | 8.07 | +0.05 (+0.62%) | 1,087,454 |
| 9 Dec 2013 | CNY | 7.93 | 8.07 | 7.92 | 8.02 | 8.02 | +0.09 (+1.13%) | 1,380,198 |
