| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2014 | CNY | 5.26 | 5.37 | 5.16 | 5.36 | 5.36 | +0.06 (+1.13%) | 5,418,933 |
| 18 Mar 2014 | CNY | 5.09 | 5.4 | 5.05 | 5.3 | 5.3 | +0.2 (+3.92%) | 9,197,686 |
| 17 Mar 2014 | CNY | 4.98 | 5.2 | 4.98 | 5.1 | 5.1 | +0.08 (+1.59%) | 4,276,173 |
| 14 Mar 2014 | CNY | 4.98 | 5.03 | 4.95 | 5.02 | 5.02 | 0.0 (0.0%) | 3,746,450 |
| 13 Mar 2014 | CNY | 4.9 | 5.04 | 4.83 | 5.02 | 5.02 | +0.1 (+2.03%) | 6,806,765 |
| 12 Mar 2014 | CNY | 4.76 | 5.03 | 4.73 | 4.92 | 4.92 | +0.16 (+3.36%) | 7,854,798 |
| 11 Mar 2014 | CNY | 4.55 | 4.77 | 4.5 | 4.76 | 4.76 | +0.15 (+3.25%) | 2,349,319 |
| 10 Mar 2014 | CNY | 4.71 | 4.71 | 4.59 | 4.61 | 4.61 | -0.11 (-2.33%) | 2,592,238 |
| 7 Mar 2014 | CNY | 4.73 | 4.76 | 4.61 | 4.72 | 4.72 | +0.01 (+0.21%) | 3,367,701 |
| 6 Mar 2014 | CNY | 4.75 | 4.82 | 4.69 | 4.71 | 4.71 | -0.1 (-2.08%) | 3,674,374 |
| 5 Mar 2014 | CNY | 4.87 | 4.9 | 4.75 | 4.81 | 4.81 | -0.05 (-1.03%) | 5,908,021 |
| 4 Mar 2014 | CNY | 4.71 | 4.87 | 4.64 | 4.86 | 4.86 | +0.12 (+2.53%) | 6,862,005 |
| 3 Mar 2014 | CNY | 4.71 | 4.79 | 4.64 | 4.74 | 4.74 | +0.02 (+0.42%) | 5,973,388 |
| 28 Feb 2014 | CNY | 4.6 | 4.72 | 4.49 | 4.72 | 4.72 | +0.13 (+2.83%) | 6,725,345 |
| 27 Feb 2014 | CNY | 4.55 | 4.77 | 4.52 | 4.59 | 4.59 | +0.02 (+0.44%) | 7,128,919 |
| 26 Feb 2014 | CNY | 4.38 | 4.68 | 4.26 | 4.57 | 4.57 | +0.16 (+3.63%) | 7,405,854 |
| 25 Feb 2014 | CNY | 4.67 | 4.67 | 4.36 | 4.41 | 4.41 | -0.26 (-5.57%) | 5,084,683 |
| 24 Feb 2014 | CNY | 4.73 | 4.75 | 4.57 | 4.67 | 4.67 | -0.09 (-1.89%) | 4,653,885 |
| 21 Feb 2014 | CNY | 4.68 | 4.83 | 4.64 | 4.76 | 4.76 | +0.08 (+1.71%) | 5,885,410 |
| 20 Feb 2014 | CNY | 4.74 | 4.79 | 4.67 | 4.68 | 4.68 | -0.07 (-1.47%) | 4,360,595 |
| 19 Feb 2014 | CNY | 4.8 | 4.82 | 4.63 | 4.75 | 4.75 | -0.05 (-1.04%) | 5,484,774 |
| 18 Feb 2014 | CNY | 4.6 | 4.92 | 4.56 | 4.8 | 4.8 | +0.15 (+3.23%) | 13,335,960 |
| 17 Feb 2014 | CNY | 4.46 | 4.66 | 4.4 | 4.65 | 4.65 | +0.19 (+4.26%) | 10,012,585 |
| 14 Feb 2014 | CNY | 4.37 | 4.53 | 4.37 | 4.46 | 4.46 | +0.04 (+0.90%) | 7,215,671 |
| 13 Feb 2014 | CNY | 4.35 | 4.54 | 4.3 | 4.42 | 4.42 | +0.06 (+1.38%) | 6,806,912 |
| 12 Feb 2014 | CNY | 4.29 | 4.37 | 4.22 | 4.36 | 4.36 | +0.07 (+1.63%) | 3,552,900 |
| 11 Feb 2014 | CNY | 4.3 | 4.39 | 4.27 | 4.29 | 4.29 | -0.02 (-0.46%) | 4,132,301 |
| 10 Feb 2014 | CNY | 4.2 | 4.33 | 4.16 | 4.31 | 4.31 | +0.09 (+2.13%) | 4,156,975 |
| 7 Feb 2014 | CNY | 4.12 | 4.24 | 4.1 | 4.22 | 4.22 | +0.08 (+1.93%) | 2,178,006 |
| 30 Jan 2014 | CNY | 4.2 | 4.21 | 4.12 | 4.14 | 4.14 | -0.08 (-1.90%) | 1,494,000 |
