| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2014 | CNY | 4.1049 | 4.43 | 4.0889 | 4.328 | 4.328 | +0.252 (+6.18%) | 31,654,371 |
| 13 Feb 2014 | CNY | 4.0762 | 4.1814 | 4.0539 | 4.0762 | 4.0762 | -0.019 (-0.47%) | 13,988,184 |
| 12 Feb 2014 | CNY | 4.1686 | 4.1686 | 4.0188 | 4.0953 | 4.0953 | -0.035 (-0.85%) | 9,333,950 |
| 11 Feb 2014 | CNY | 4.0125 | 4.1909 | 3.9678 | 4.1304 | 4.1304 | +0.147 (+3.68%) | 19,966,100 |
| 10 Feb 2014 | CNY | 3.8563 | 3.9933 | 3.8563 | 3.9838 | 3.9838 | +0.131 (+3.39%) | 14,525,633 |
| 7 Feb 2014 | CNY | 3.8404 | 3.8786 | 3.7734 | 3.8531 | 3.8531 | -0.029 (-0.74%) | 7,033,489 |
| 30 Jan 2014 | CNY | 3.9328 | 3.9328 | 3.869 | 3.8818 | 3.8818 | -0.006 (-0.16%) | 7,860,024 |
| 29 Jan 2014 | CNY | 3.8627 | 3.936 | 3.8467 | 3.8882 | 3.8882 | +0.035 (+0.91%) | 14,189,576 |
| 28 Jan 2014 | CNY | 3.8244 | 3.8786 | 3.7798 | 3.8531 | 3.8531 | +0.06 (+1.60%) | 12,301,804 |
| 27 Jan 2014 | CNY | 3.7256 | 3.8818 | 3.7256 | 3.7926 | 3.7926 | +0.006 (+0.17%) | 11,741,267 |
| 24 Jan 2014 | CNY | 3.6714 | 3.8181 | 3.6491 | 3.7862 | 3.7862 | +0.112 (+3.04%) | 9,328,682 |
| 23 Jan 2014 | CNY | 3.6938 | 3.7224 | 3.6364 | 3.6746 | 3.6746 | +0.032 (+0.87%) | 8,142,426 |
| 22 Jan 2014 | CNY | 3.5758 | 3.6491 | 3.5663 | 3.6428 | 3.6428 | +0.064 (+1.78%) | 5,786,423 |
| 21 Jan 2014 | CNY | 3.5567 | 3.6109 | 3.5503 | 3.579 | 3.579 | -0.006 (-0.18%) | 3,709,675 |
| 20 Jan 2014 | CNY | 3.7033 | 3.7543 | 3.544 | 3.5854 | 3.5854 | -0.128 (-3.43%) | 7,411,667 |
| 17 Jan 2014 | CNY | 3.6938 | 3.8053 | 3.6523 | 3.7129 | 3.7129 | +0.019 (+0.52%) | 5,411,361 |
| 16 Jan 2014 | CNY | 3.6491 | 3.6938 | 3.5695 | 3.6938 | 3.6938 | +0.048 (+1.31%) | 9,352,422 |
| 15 Jan 2014 | CNY | 3.6173 | 3.6651 | 3.579 | 3.646 | 3.646 | +0.016 (+0.44%) | 4,806,692 |
| 14 Jan 2014 | CNY | 3.5472 | 3.63 | 3.5248 | 3.63 | 3.63 | +0.064 (+1.79%) | 6,004,781 |
| 13 Jan 2014 | CNY | 3.6746 | 3.6746 | 3.5153 | 3.5663 | 3.5663 | -0.083 (-2.27%) | 9,635,053 |
| 10 Jan 2014 | CNY | 3.7543 | 3.783 | 3.6491 | 3.6491 | 3.6491 | -0.108 (-2.88%) | 6,933,173 |
| 9 Jan 2014 | CNY | 3.7416 | 3.8117 | 3.6778 | 3.7575 | 3.7575 | +0.003 (+0.09%) | 9,815,335 |
| 8 Jan 2014 | CNY | 3.7957 | 3.8404 | 3.7001 | 3.7543 | 3.7543 | -0.041 (-1.09%) | 10,279,653 |
| 7 Jan 2014 | CNY | 3.7447 | 3.8308 | 3.7352 | 3.7957 | 3.7957 | -0.013 (-0.34%) | 6,881,416 |
| 6 Jan 2014 | CNY | 3.8085 | 3.8563 | 3.6683 | 3.8085 | 3.8085 | -0.048 (-1.24%) | 11,597,675 |
| 3 Jan 2014 | CNY | 3.8085 | 3.885 | 3.7479 | 3.8563 | 3.8563 | +0.032 (+0.83%) | 11,737,038 |
| 2 Jan 2014 | CNY | 3.8754 | 3.8882 | 3.7766 | 3.8244 | 3.8244 | -0.086 (-2.20%) | 12,429,365 |
| 31 Dec 2013 | CNY | 4.2483 | 4.2483 | 3.8531 | 3.9105 | 3.9105 | -0.233 (-5.61%) | 21,601,943 |
| 30 Dec 2013 | CNY | 4.0093 | 4.175 | 4.0093 | 4.1431 | 4.1431 | +0.159 (+4.00%) | 21,736,564 |
| 27 Dec 2013 | CNY | 4.073 | 4.0794 | 3.9105 | 3.9838 | 3.9838 | -0.032 (-0.79%) | 14,535,237 |
