| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2014 | CNY | 9 | 9.15 | 8.66 | 8.8 | 8.8 | -0.14 (-1.57%) | 3,369,050 |
| 17 Jan 2014 | CNY | 8.96 | 9.57 | 8.85 | 8.94 | 8.94 | +0.05 (+0.56%) | 5,613,896 |
| 16 Jan 2014 | CNY | 8.81 | 8.91 | 8.8 | 8.89 | 8.89 | +0.05 (+0.57%) | 2,804,881 |
| 15 Jan 2014 | CNY | 8.74 | 8.85 | 8.68 | 8.84 | 8.84 | +0.11 (+1.26%) | 2,718,641 |
| 14 Jan 2014 | CNY | 8.94 | 8.94 | 8.6 | 8.73 | 8.73 | -0.2 (-2.24%) | 4,590,276 |
| 13 Jan 2014 | CNY | 8.95 | 9.08 | 8.8 | 8.93 | 8.93 | +0.04 (+0.45%) | 3,698,677 |
| 10 Jan 2014 | CNY | 8.78 | 9.03 | 8.78 | 8.89 | 8.89 | +0.06 (+0.68%) | 3,317,577 |
| 9 Jan 2014 | CNY | 8.7 | 9.1 | 8.64 | 8.83 | 8.83 | -0.05 (-0.56%) | 4,757,329 |
| 8 Jan 2014 | CNY | 8.6 | 9.1 | 8.6 | 8.88 | 8.88 | +0.2 (+2.30%) | 3,876,624 |
| 7 Jan 2014 | CNY | 8.61 | 8.99 | 8.58 | 8.68 | 8.68 | +0.07 (+0.81%) | 1,672,366 |
| 6 Jan 2014 | CNY | 8.78 | 8.78 | 8.56 | 8.61 | 8.61 | -0.17 (-1.94%) | 1,718,987 |
| 3 Jan 2014 | CNY | 8.71 | 8.79 | 8.63 | 8.78 | 8.78 | +0.01 (+0.11%) | 1,374,459 |
| 2 Jan 2014 | CNY | 8.78 | 8.85 | 8.7 | 8.77 | 8.77 | -0.06 (-0.68%) | 1,996,159 |
| 31 Dec 2013 | CNY | 8.85 | 8.87 | 8.74 | 8.83 | 8.83 | +0.01 (+0.11%) | 902,633 |
| 30 Dec 2013 | CNY | 8.79 | 8.83 | 8.73 | 8.82 | 8.82 | +0.05 (+0.57%) | 1,177,468 |
| 27 Dec 2013 | CNY | 8.65 | 8.79 | 8.65 | 8.77 | 8.77 | +0.11 (+1.27%) | 1,348,987 |
| 26 Dec 2013 | CNY | 8.73 | 8.77 | 8.63 | 8.66 | 8.66 | -0.07 (-0.80%) | 927,053 |
| 25 Dec 2013 | CNY | 8.6 | 8.76 | 8.59 | 8.73 | 8.73 | +0.09 (+1.04%) | 1,403,687 |
| 24 Dec 2013 | CNY | 8.66 | 8.83 | 8.53 | 8.64 | 8.64 | +0.01 (+0.12%) | 1,319,531 |
| 23 Dec 2013 | CNY | 8.84 | 8.85 | 8.58 | 8.63 | 8.63 | -0.08 (-0.92%) | 1,392,984 |
| 20 Dec 2013 | CNY | 8.75 | 8.82 | 8.66 | 8.71 | 8.71 | -0.04 (-0.46%) | 1,789,991 |
| 19 Dec 2013 | CNY | 8.8 | 8.99 | 8.71 | 8.75 | 8.75 | -0.05 (-0.57%) | 908,699 |
| 18 Dec 2013 | CNY | 8.86 | 8.9 | 8.75 | 8.8 | 8.8 | +0.05 (+0.57%) | 1,114,687 |
| 17 Dec 2013 | CNY | 8.9 | 8.95 | 8.75 | 8.75 | 8.75 | -0.16 (-1.80%) | 1,237,840 |
| 16 Dec 2013 | CNY | 8.98 | 9.01 | 8.81 | 8.91 | 8.91 | -0.06 (-0.67%) | 1,353,626 |
| 13 Dec 2013 | CNY | 9.06 | 9.07 | 8.93 | 8.97 | 8.97 | -0.12 (-1.32%) | 1,936,650 |
| 12 Dec 2013 | CNY | 9 | 9.17 | 9 | 9.09 | 9.09 | +0.09 (+1%) | 1,401,525 |
| 11 Dec 2013 | CNY | 9.19 | 9.19 | 8.96 | 9 | 9 | -0.19 (-2.07%) | 1,156,803 |
| 10 Dec 2013 | CNY | 9.01 | 9.32 | 8.95 | 9.19 | 9.19 | +0.24 (+2.68%) | 2,794,003 |
| 9 Dec 2013 | CNY | 8.98 | 9.03 | 8.9 | 8.95 | 8.95 | -0.02 (-0.22%) | 1,157,716 |
