| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2014 | CNY | 4.26 | 4.26 | 4.15 | 4.22 | 4.22 | -0.04 (-0.94%) | 2,262,753 |
| 28 Jan 2014 | CNY | 4.23 | 4.34 | 4.16 | 4.26 | 4.26 | +0.01 (+0.24%) | 4,247,701 |
| 27 Jan 2014 | CNY | 4.06 | 4.26 | 4.02 | 4.25 | 4.25 | +0.18 (+4.42%) | 5,380,059 |
| 24 Jan 2014 | CNY | 4.08 | 4.15 | 4.03 | 4.07 | 4.07 | -0.01 (-0.25%) | 3,088,507 |
| 23 Jan 2014 | CNY | 3.86 | 4.22 | 3.86 | 4.08 | 4.08 | +0.2 (+5.15%) | 7,044,826 |
| 22 Jan 2014 | CNY | 3.76 | 3.89 | 3.76 | 3.88 | 3.88 | +0.08 (+2.11%) | 2,239,727 |
| 21 Jan 2014 | CNY | 3.74 | 3.82 | 3.74 | 3.8 | 3.8 | +0.04 (+1.06%) | 1,273,331 |
| 20 Jan 2014 | CNY | 3.81 | 3.81 | 3.73 | 3.76 | 3.76 | -0.05 (-1.31%) | 1,117,880 |
| 17 Jan 2014 | CNY | 3.87 | 3.87 | 3.78 | 3.81 | 3.81 | -0.07 (-1.80%) | 1,547,063 |
| 16 Jan 2014 | CNY | 3.8 | 3.96 | 3.76 | 3.88 | 3.88 | +0.08 (+2.11%) | 3,447,077 |
| 15 Jan 2014 | CNY | 3.77 | 3.81 | 3.76 | 3.8 | 3.8 | 0.0 (0.0%) | 1,209,729 |
| 14 Jan 2014 | CNY | 3.68 | 3.83 | 3.67 | 3.8 | 3.8 | +0.11 (+2.98%) | 2,195,568 |
| 13 Jan 2014 | CNY | 3.72 | 3.74 | 3.67 | 3.69 | 3.69 | -0.03 (-0.81%) | 1,623,665 |
| 10 Jan 2014 | CNY | 3.85 | 3.85 | 3.7 | 3.72 | 3.72 | -0.13 (-3.38%) | 2,591,628 |
| 9 Jan 2014 | CNY | 3.95 | 4 | 3.82 | 3.85 | 3.85 | -0.12 (-3.02%) | 2,180,261 |
| 8 Jan 2014 | CNY | 4 | 4.04 | 3.95 | 3.97 | 3.97 | -0.02 (-0.50%) | 1,293,423 |
| 7 Jan 2014 | CNY | 3.91 | 4.03 | 3.91 | 3.99 | 3.99 | +0.03 (+0.76%) | 1,393,625 |
| 6 Jan 2014 | CNY | 4.06 | 4.07 | 3.95 | 3.96 | 3.96 | -0.11 (-2.70%) | 1,814,844 |
| 3 Jan 2014 | CNY | 4.14 | 4.14 | 4.04 | 4.07 | 4.07 | -0.06 (-1.45%) | 1,656,385 |
| 2 Jan 2014 | CNY | 4.05 | 4.14 | 4.04 | 4.13 | 4.13 | +0.07 (+1.72%) | 2,522,445 |
| 31 Dec 2013 | CNY | 4.02 | 4.11 | 4.01 | 4.06 | 4.06 | +0.03 (+0.74%) | 2,222,493 |
| 30 Dec 2013 | CNY | 4.02 | 4.07 | 4 | 4.03 | 4.03 | 0.0 (0.0%) | 1,962,092 |
| 27 Dec 2013 | CNY | 3.96 | 4.03 | 3.9 | 4.03 | 4.03 | +0.06 (+1.51%) | 1,748,780 |
| 26 Dec 2013 | CNY | 4.06 | 4.06 | 3.96 | 3.97 | 3.97 | -0.1 (-2.46%) | 2,127,614 |
| 25 Dec 2013 | CNY | 4.03 | 4.07 | 4.01 | 4.07 | 4.07 | +0.04 (+0.99%) | 1,934,688 |
| 24 Dec 2013 | CNY | 4.03 | 4.05 | 4 | 4.03 | 4.03 | +0.03 (+0.75%) | 2,302,210 |
| 23 Dec 2013 | CNY | 4.12 | 4.13 | 4 | 4 | 4 | -0.12 (-2.91%) | 3,324,158 |
| 20 Dec 2013 | CNY | 4.2 | 4.24 | 4.09 | 4.12 | 4.12 | -0.1 (-2.37%) | 2,523,215 |
| 19 Dec 2013 | CNY | 4.28 | 4.31 | 4.22 | 4.22 | 4.22 | -0.06 (-1.40%) | 1,939,293 |
| 18 Dec 2013 | CNY | 4.27 | 4.31 | 4.25 | 4.28 | 4.28 | +0.01 (+0.23%) | 1,615,461 |
