| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2014 | CNY | 4.25 | 4.29 | 4.18 | 4.26 | 4.26 | -0.01 (-0.23%) | 5,463,063 |
| 21 Feb 2014 | CNY | 4.3 | 4.33 | 4.2 | 4.27 | 4.27 | -0.03 (-0.70%) | 5,711,030 |
| 20 Feb 2014 | CNY | 4.43 | 4.49 | 4.26 | 4.3 | 4.3 | -0.17 (-3.80%) | 8,658,673 |
| 19 Feb 2014 | CNY | 4.33 | 4.51 | 4.3 | 4.47 | 4.47 | +0.13 (+3.00%) | 11,382,095 |
| 18 Feb 2014 | CNY | 4.33 | 4.42 | 4.31 | 4.34 | 4.34 | 0.0 (0.0%) | 8,456,895 |
| 17 Feb 2014 | CNY | 4.32 | 4.35 | 4.27 | 4.34 | 4.34 | +0.04 (+0.93%) | 6,063,125 |
| 14 Feb 2014 | CNY | 4.2 | 4.31 | 4.18 | 4.3 | 4.3 | +0.13 (+3.12%) | 5,917,486 |
| 13 Feb 2014 | CNY | 4.2 | 4.28 | 4.17 | 4.17 | 4.17 | -0.04 (-0.95%) | 4,920,379 |
| 12 Feb 2014 | CNY | 4.15 | 4.23 | 4.13 | 4.21 | 4.21 | +0.07 (+1.69%) | 3,677,896 |
| 11 Feb 2014 | CNY | 4.15 | 4.18 | 4.11 | 4.14 | 4.14 | -0.01 (-0.24%) | 2,552,381 |
| 10 Feb 2014 | CNY | 4.04 | 4.18 | 4.03 | 4.15 | 4.15 | +0.1 (+2.47%) | 5,008,773 |
| 7 Feb 2014 | CNY | 3.99 | 4.05 | 3.97 | 4.05 | 4.05 | +0.03 (+0.75%) | 1,449,101 |
| 30 Jan 2014 | CNY | 4.04 | 4.05 | 3.99 | 4.02 | 4.02 | -0.02 (-0.50%) | 1,268,684 |
| 29 Jan 2014 | CNY | 3.99 | 4.05 | 3.98 | 4.04 | 4.04 | +0.05 (+1.25%) | 1,708,771 |
| 28 Jan 2014 | CNY | 4.02 | 4.03 | 3.97 | 3.99 | 3.99 | -0.02 (-0.50%) | 1,648,052 |
| 27 Jan 2014 | CNY | 4.02 | 4.04 | 3.99 | 4.01 | 4.01 | -0.02 (-0.50%) | 1,289,348 |
| 24 Jan 2014 | CNY | 3.99 | 4.05 | 3.99 | 4.03 | 4.03 | +0.02 (+0.50%) | 1,716,581 |
| 23 Jan 2014 | CNY | 4 | 4.03 | 3.97 | 4.01 | 4.01 | +0.02 (+0.50%) | 2,070,249 |
| 22 Jan 2014 | CNY | 3.93 | 4.01 | 3.93 | 3.99 | 3.99 | +0.07 (+1.79%) | 1,986,329 |
| 21 Jan 2014 | CNY | 3.87 | 3.92 | 3.87 | 3.92 | 3.92 | +0.06 (+1.55%) | 1,023,653 |
| 20 Jan 2014 | CNY | 3.88 | 3.92 | 3.84 | 3.86 | 3.86 | -0.03 (-0.77%) | 1,274,432 |
| 17 Jan 2014 | CNY | 3.99 | 3.99 | 3.84 | 3.89 | 3.89 | -0.1 (-2.51%) | 2,215,900 |
| 16 Jan 2014 | CNY | 3.97 | 4.01 | 3.96 | 3.99 | 3.99 | +0.02 (+0.50%) | 1,191,629 |
| 15 Jan 2014 | CNY | 3.97 | 3.99 | 3.94 | 3.97 | 3.97 | -0.01 (-0.25%) | 1,217,112 |
| 14 Jan 2014 | CNY | 3.91 | 3.98 | 3.89 | 3.98 | 3.98 | +0.05 (+1.27%) | 1,543,387 |
| 13 Jan 2014 | CNY | 3.92 | 3.99 | 3.91 | 3.93 | 3.93 | -0.02 (-0.51%) | 1,050,625 |
| 10 Jan 2014 | CNY | 3.98 | 4.05 | 3.88 | 3.95 | 3.95 | -0.05 (-1.25%) | 2,020,769 |
| 9 Jan 2014 | CNY | 4.02 | 4.09 | 3.99 | 4 | 4 | 0.0 (0.0%) | 2,720,829 |
| 8 Jan 2014 | CNY | 3.98 | 4.02 | 3.96 | 4 | 4 | +0.02 (+0.50%) | 1,667,974 |
| 7 Jan 2014 | CNY | 3.98 | 4 | 3.93 | 3.98 | 3.98 | -0.01 (-0.25%) | 1,795,936 |
