| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2014 | CNY | 9.47 | 9.47 | 9.21 | 9.35 | 9.35 | -0.17 (-1.79%) | 2,509,008 |
| 29 Jan 2014 | CNY | 9.48 | 9.58 | 9.4 | 9.52 | 9.52 | +0.1 (+1.06%) | 1,557,803 |
| 28 Jan 2014 | CNY | 9.48 | 9.57 | 9.38 | 9.42 | 9.42 | -0.08 (-0.84%) | 1,184,247 |
| 27 Jan 2014 | CNY | 9.63 | 9.64 | 9.49 | 9.5 | 9.5 | -0.13 (-1.35%) | 1,338,531 |
| 24 Jan 2014 | CNY | 9.63 | 9.69 | 9.54 | 9.63 | 9.63 | -0.02 (-0.21%) | 2,649,738 |
| 23 Jan 2014 | CNY | 9.62 | 9.69 | 9.57 | 9.65 | 9.65 | +0.01 (+0.10%) | 1,317,528 |
| 22 Jan 2014 | CNY | 9.48 | 9.65 | 9.42 | 9.64 | 9.64 | +0.2 (+2.12%) | 1,944,912 |
| 21 Jan 2014 | CNY | 9.36 | 9.55 | 9.36 | 9.44 | 9.44 | +0.08 (+0.85%) | 1,176,301 |
| 20 Jan 2014 | CNY | 9.45 | 9.55 | 9.34 | 9.36 | 9.36 | -0.1 (-1.06%) | 1,270,306 |
| 17 Jan 2014 | CNY | 9.3 | 9.51 | 9.3 | 9.46 | 9.46 | +0.01 (+0.11%) | 1,067,018 |
| 16 Jan 2014 | CNY | 9.39 | 9.55 | 9.39 | 9.45 | 9.45 | +0.03 (+0.32%) | 1,158,990 |
| 15 Jan 2014 | CNY | 9.64 | 9.64 | 9.38 | 9.42 | 9.42 | -0.17 (-1.77%) | 1,807,102 |
| 14 Jan 2014 | CNY | 9.65 | 9.66 | 9.25 | 9.59 | 9.59 | +0.04 (+0.42%) | 1,430,029 |
| 13 Jan 2014 | CNY | 9.61 | 9.77 | 9.51 | 9.55 | 9.55 | -0.06 (-0.62%) | 947,726 |
| 10 Jan 2014 | CNY | 9.87 | 9.98 | 9.58 | 9.61 | 9.61 | -0.3 (-3.03%) | 1,887,317 |
| 9 Jan 2014 | CNY | 9.95 | 10.13 | 9.91 | 9.91 | 9.91 | -0.04 (-0.40%) | 2,221,723 |
| 8 Jan 2014 | CNY | 9.99 | 10.1 | 9.9 | 9.95 | 9.95 | -0.04 (-0.40%) | 2,292,034 |
| 7 Jan 2014 | CNY | 9.84 | 10.19 | 9.78 | 9.99 | 9.99 | +0.15 (+1.52%) | 2,955,000 |
| 6 Jan 2014 | CNY | 9.97 | 9.99 | 9.8 | 9.84 | 9.84 | -0.13 (-1.30%) | 2,254,163 |
| 3 Jan 2014 | CNY | 10.14 | 10.16 | 9.9 | 9.97 | 9.97 | -0.18 (-1.77%) | 3,353,263 |
| 2 Jan 2014 | CNY | 10.29 | 10.34 | 10.09 | 10.15 | 10.15 | -0.11 (-1.07%) | 3,598,211 |
| 31 Dec 2013 | CNY | 10.34 | 10.38 | 10.2 | 10.26 | 10.26 | -0.08 (-0.77%) | 1,956,562 |
| 30 Dec 2013 | CNY | 10.54 | 10.55 | 10.33 | 10.34 | 10.34 | -0.11 (-1.05%) | 1,963,807 |
| 27 Dec 2013 | CNY | 10.4 | 10.51 | 10.31 | 10.45 | 10.45 | 0.0 (0.0%) | 3,144,915 |
| 26 Dec 2013 | CNY | 10.05 | 10.48 | 10.05 | 10.45 | 10.45 | +0.25 (+2.45%) | 5,585,594 |
| 25 Dec 2013 | CNY | 10.19 | 10.23 | 10.06 | 10.2 | 10.2 | -0.01 (-0.10%) | 1,743,258 |
| 24 Dec 2013 | CNY | 10.12 | 10.28 | 10 | 10.21 | 10.21 | +0.1 (+0.99%) | 2,248,903 |
| 23 Dec 2013 | CNY | 10.04 | 10.15 | 9.91 | 10.11 | 10.11 | +0.05 (+0.50%) | 2,280,239 |
| 20 Dec 2013 | CNY | 10.29 | 10.44 | 10.03 | 10.06 | 10.06 | -0.2 (-1.95%) | 2,561,276 |
| 19 Dec 2013 | CNY | 10.37 | 10.56 | 10.26 | 10.26 | 10.26 | -0.11 (-1.06%) | 2,313,921 |
