| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2014 | CNY | 9.2 | 9.2 | 8.9 | 8.92 | 8.92 | -0.2 (-2.19%) | 1,477,382 |
| 19 Mar 2014 | CNY | 9.23 | 9.23 | 9.06 | 9.12 | 9.12 | -0.08 (-0.87%) | 1,292,730 |
| 18 Mar 2014 | CNY | 9.16 | 9.23 | 9.09 | 9.2 | 9.2 | +0.04 (+0.44%) | 3,085,006 |
| 17 Mar 2014 | CNY | 8.99 | 9.17 | 8.99 | 9.16 | 9.16 | +0.22 (+2.46%) | 2,016,890 |
| 14 Mar 2014 | CNY | 9.02 | 9.04 | 8.88 | 8.94 | 8.94 | -0.05 (-0.56%) | 1,499,141 |
| 13 Mar 2014 | CNY | 8.93 | 9.06 | 8.93 | 8.99 | 8.99 | +0.06 (+0.67%) | 1,443,917 |
| 12 Mar 2014 | CNY | 8.96 | 9.02 | 8.82 | 8.93 | 8.93 | -0.01 (-0.11%) | 1,660,561 |
| 11 Mar 2014 | CNY | 8.83 | 9.05 | 8.83 | 8.94 | 8.94 | -0.02 (-0.22%) | 1,655,056 |
| 10 Mar 2014 | CNY | 9.23 | 9.34 | 8.9 | 8.96 | 8.96 | -0.26 (-2.82%) | 3,014,597 |
| 7 Mar 2014 | CNY | 9.3 | 9.34 | 9.2 | 9.22 | 9.22 | -0.06 (-0.65%) | 1,987,494 |
| 6 Mar 2014 | CNY | 9.38 | 9.41 | 9.2 | 9.28 | 9.28 | -0.09 (-0.96%) | 2,367,210 |
| 5 Mar 2014 | CNY | 9.59 | 9.62 | 9.37 | 9.37 | 9.37 | -0.14 (-1.47%) | 2,522,734 |
| 4 Mar 2014 | CNY | 9.64 | 9.64 | 9.35 | 9.51 | 9.51 | -0.11 (-1.14%) | 2,776,771 |
| 3 Mar 2014 | CNY | 9.54 | 9.63 | 9.4 | 9.62 | 9.62 | +0.14 (+1.48%) | 3,012,770 |
| 28 Feb 2014 | CNY | 9.48 | 9.52 | 9.25 | 9.48 | 9.48 | -0.01 (-0.11%) | 2,132,078 |
| 27 Feb 2014 | CNY | 9.34 | 9.65 | 9.32 | 9.49 | 9.49 | +0.14 (+1.50%) | 4,367,406 |
| 26 Feb 2014 | CNY | 9.26 | 9.55 | 9.11 | 9.35 | 9.35 | +0.09 (+0.97%) | 4,187,724 |
| 25 Feb 2014 | CNY | 9.69 | 9.88 | 9.21 | 9.26 | 9.26 | -0.51 (-5.22%) | 3,400,832 |
| 24 Feb 2014 | CNY | 9.91 | 9.91 | 9 | 9.77 | 9.77 | -0.14 (-1.41%) | 2,993,090 |
| 21 Feb 2014 | CNY | 10.17 | 10.23 | 9.8 | 9.91 | 9.91 | -0.22 (-2.17%) | 3,852,198 |
| 20 Feb 2014 | CNY | 10.26 | 10.6 | 10.13 | 10.13 | 10.13 | -0.11 (-1.07%) | 5,854,423 |
| 19 Feb 2014 | CNY | 10.04 | 10.37 | 9.96 | 10.24 | 10.24 | +0.17 (+1.69%) | 5,471,361 |
| 18 Feb 2014 | CNY | 10.11 | 10.11 | 9.94 | 10.07 | 10.07 | -0.04 (-0.40%) | 3,640,119 |
| 17 Feb 2014 | CNY | 9.83 | 10.22 | 9.81 | 10.11 | 10.11 | +0.29 (+2.95%) | 7,193,339 |
| 14 Feb 2014 | CNY | 9.75 | 9.98 | 9.72 | 9.82 | 9.82 | +0.11 (+1.13%) | 2,259,372 |
| 13 Feb 2014 | CNY | 9.86 | 9.86 | 9.7 | 9.71 | 9.71 | -0.18 (-1.82%) | 3,553,615 |
| 12 Feb 2014 | CNY | 9.77 | 9.9 | 9.7 | 9.89 | 9.89 | +0.12 (+1.23%) | 2,992,393 |
| 11 Feb 2014 | CNY | 9.8 | 9.88 | 9.72 | 9.77 | 9.77 | -0.03 (-0.31%) | 2,900,829 |
| 10 Feb 2014 | CNY | 9.56 | 9.82 | 9.55 | 9.8 | 9.8 | +0.25 (+2.62%) | 3,491,999 |
| 7 Feb 2014 | CNY | 9.35 | 9.55 | 9.33 | 9.55 | 9.55 | +0.2 (+2.14%) | 1,210,174 |
