| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2014 | CNY | 9.295 | 9.475 | 9.205 | 9.31 | 9.31 | +0.06 (+0.65%) | 3,118,994 |
| 20 Feb 2014 | CNY | 9.49 | 9.595 | 9.08 | 9.25 | 9.25 | -0.23 (-2.43%) | 4,737,150 |
| 19 Feb 2014 | CNY | 9.6 | 9.75 | 9.33 | 9.48 | 9.48 | 0.0 (0.0%) | 10,138,374 |
| 18 Feb 2014 | CNY | 8.62 | 9.48 | 8.55 | 9.48 | 9.48 | +0.86 (+9.98%) | 9,961,326 |
| 17 Feb 2014 | CNY | 8.49 | 8.645 | 8.475 | 8.62 | 8.62 | +0.16 (+1.89%) | 3,375,342 |
| 14 Feb 2014 | CNY | 8.22 | 8.465 | 8.22 | 8.46 | 8.46 | +0.22 (+2.67%) | 2,803,532 |
| 13 Feb 2014 | CNY | 8.495 | 8.525 | 8.24 | 8.24 | 8.24 | -0.305 (-3.57%) | 2,871,606 |
| 12 Feb 2014 | CNY | 8.335 | 8.655 | 8.285 | 8.545 | 8.545 | +0.25 (+3.01%) | 3,385,802 |
| 11 Feb 2014 | CNY | 8.405 | 8.405 | 8.27 | 8.295 | 8.295 | -0.06 (-0.72%) | 2,978,416 |
| 10 Feb 2014 | CNY | 8.105 | 8.41 | 8.105 | 8.355 | 8.355 | +0.255 (+3.15%) | 3,474,152 |
| 7 Feb 2014 | CNY | 8.065 | 8.15 | 7.94 | 8.1 | 8.1 | +0.035 (+0.43%) | 1,882,454 |
| 30 Jan 2014 | CNY | 8.125 | 8.185 | 8 | 8.065 | 8.065 | -0.035 (-0.43%) | 1,195,720 |
| 29 Jan 2014 | CNY | 8.075 | 8.21 | 8 | 8.1 | 8.1 | +0.025 (+0.31%) | 1,932,116 |
| 28 Jan 2014 | CNY | 8.09 | 8.245 | 8.04 | 8.075 | 8.075 | -0.015 (-0.19%) | 2,565,092 |
| 27 Jan 2014 | CNY | 8.05 | 8.14 | 7.905 | 8.09 | 8.09 | +0.065 (+0.81%) | 2,904,396 |
| 24 Jan 2014 | CNY | 7.9 | 8.08 | 7.86 | 8.025 | 8.025 | +0.115 (+1.45%) | 2,444,432 |
| 23 Jan 2014 | CNY | 7.735 | 7.96 | 7.68 | 7.91 | 7.91 | +0.165 (+2.13%) | 2,418,472 |
| 22 Jan 2014 | CNY | 7.63 | 7.75 | 7.56 | 7.745 | 7.745 | +0.125 (+1.64%) | 1,605,240 |
| 21 Jan 2014 | CNY | 7.45 | 7.63 | 7.425 | 7.62 | 7.62 | +0.125 (+1.67%) | 761,288 |
| 20 Jan 2014 | CNY | 7.555 | 7.615 | 7.42 | 7.495 | 7.495 | -0.06 (-0.79%) | 1,295,592 |
| 17 Jan 2014 | CNY | 7.835 | 7.835 | 7.555 | 7.555 | 7.555 | -0.23 (-2.95%) | 1,325,598 |
| 16 Jan 2014 | CNY | 7.755 | 7.84 | 7.74 | 7.785 | 7.785 | 0.0 (0.0%) | 891,714 |
| 15 Jan 2014 | CNY | 7.845 | 7.85 | 7.725 | 7.785 | 7.785 | -0.025 (-0.32%) | 914,984 |
| 14 Jan 2014 | CNY | 7.78 | 7.825 | 7.715 | 7.81 | 7.81 | +0.03 (+0.39%) | 931,420 |
| 13 Jan 2014 | CNY | 7.63 | 7.78 | 7.59 | 7.78 | 7.78 | +0.155 (+2.03%) | 908,304 |
| 10 Jan 2014 | CNY | 7.61 | 7.64 | 7.545 | 7.625 | 7.625 | +0.04 (+0.53%) | 877,378 |
| 9 Jan 2014 | CNY | 7.755 | 7.845 | 7.55 | 7.585 | 7.585 | -0.17 (-2.19%) | 1,303,732 |
| 8 Jan 2014 | CNY | 7.89 | 7.9 | 7.7 | 7.755 | 7.755 | -0.065 (-0.83%) | 1,803,040 |
| 7 Jan 2014 | CNY | 7.74 | 7.9 | 7.74 | 7.82 | 7.82 | -0.02 (-0.26%) | 1,225,622 |
| 6 Jan 2014 | CNY | 8.125 | 8.125 | 7.765 | 7.84 | 7.84 | -0.28 (-3.45%) | 2,340,618 |
