| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2014 | CNY | 2.9209 | 3.0154 | 2.8615 | 2.9077 | 2.9077 | +0.004 (+0.15%) | 42,453,497 |
| 7 Feb 2014 | CNY | 2.8571 | 2.9121 | 2.7978 | 2.9033 | 2.9033 | +0.024 (+0.84%) | 24,073,654 |
| 30 Jan 2014 | CNY | 2.8923 | 2.9253 | 2.8308 | 2.8791 | 2.8791 | -0.037 (-1.28%) | 19,828,831 |
| 29 Jan 2014 | CNY | 2.8593 | 2.9846 | 2.8593 | 2.9165 | 2.9165 | +0.044 (+1.53%) | 37,092,573 |
| 28 Jan 2014 | CNY | 2.8066 | 2.8725 | 2.7253 | 2.8725 | 2.8725 | +0.059 (+2.11%) | 41,586,003 |
| 27 Jan 2014 | CNY | 2.8813 | 2.9055 | 2.8022 | 2.8132 | 2.8132 | -0.097 (-3.32%) | 37,650,613 |
| 24 Jan 2014 | CNY | 2.7495 | 2.9692 | 2.7341 | 2.9099 | 2.9099 | +0.16 (+5.83%) | 70,130,542 |
| 23 Jan 2014 | CNY | 2.6418 | 2.8747 | 2.6396 | 2.7495 | 2.7495 | +0.105 (+3.99%) | 60,073,581 |
| 22 Jan 2014 | CNY | 2.589 | 2.6528 | 2.5626 | 2.644 | 2.644 | +0.048 (+1.86%) | 46,436,622 |
| 21 Jan 2014 | CNY | 2.5604 | 2.6176 | 2.5231 | 2.5956 | 2.5956 | +0.029 (+1.11%) | 38,367,520 |
| 20 Jan 2014 | CNY | 2.4725 | 2.6044 | 2.4571 | 2.567 | 2.567 | +0.084 (+3.36%) | 63,516,607 |
| 17 Jan 2014 | CNY | 2.3517 | 2.4967 | 2.3231 | 2.4835 | 2.4835 | +0.119 (+5.02%) | 35,849,500 |
| 16 Jan 2014 | CNY | 2.4176 | 2.4725 | 2.3648 | 2.3648 | 2.3648 | -0.053 (-2.18%) | 25,654,101 |
| 15 Jan 2014 | CNY | 2.3868 | 2.4374 | 2.3626 | 2.4176 | 2.4176 | +0.007 (+0.27%) | 27,899,712 |
| 14 Jan 2014 | CNY | 2.2967 | 2.422 | 2.2879 | 2.411 | 2.411 | +0.11 (+4.78%) | 26,989,790 |
| 13 Jan 2014 | CNY | 2.3341 | 2.3736 | 2.2637 | 2.3011 | 2.3011 | -0.048 (-2.06%) | 20,649,374 |
| 10 Jan 2014 | CNY | 2.3517 | 2.4088 | 2.3319 | 2.3495 | 2.3495 | -0.022 (-0.92%) | 12,690,122 |
| 9 Jan 2014 | CNY | 2.4176 | 2.4264 | 2.3648 | 2.3714 | 2.3714 | -0.066 (-2.71%) | 23,047,451 |
| 8 Jan 2014 | CNY | 2.4571 | 2.5055 | 2.4308 | 2.4374 | 2.4374 | -0.002 (-0.09%) | 40,259,605 |
| 7 Jan 2014 | CNY | 2.3736 | 2.4396 | 2.3297 | 2.4396 | 2.4396 | +0.062 (+2.59%) | 32,982,381 |
| 6 Jan 2014 | CNY | 2.3736 | 2.4088 | 2.3539 | 2.378 | 2.378 | -0.033 (-1.37%) | 34,988,203 |
| 3 Jan 2014 | CNY | 2.2571 | 2.4418 | 2.2506 | 2.411 | 2.411 | +0.145 (+6.40%) | 67,291,920 |
| 2 Jan 2014 | CNY | 2.2374 | 2.2681 | 2.2088 | 2.2659 | 2.2659 | +0.024 (+1.08%) | 14,000,745 |
| 31 Dec 2013 | CNY | 2.2418 | 2.2593 | 2.211 | 2.2418 | 2.2418 | -0.004 (-0.20%) | 10,492,805 |
| 30 Dec 2013 | CNY | 2.233 | 2.2593 | 2.2176 | 2.2462 | 2.2462 | +0.029 (+1.29%) | 14,208,867 |
| 27 Dec 2013 | CNY | 2.178 | 2.2308 | 2.1648 | 2.2176 | 2.2176 | +0.042 (+1.92%) | 14,683,864 |
| 26 Dec 2013 | CNY | 2.2571 | 2.2637 | 2.1758 | 2.1758 | 2.1758 | -0.066 (-2.94%) | 14,645,348 |
| 25 Dec 2013 | CNY | 2.178 | 2.2418 | 2.1648 | 2.2418 | 2.2418 | +0.055 (+2.52%) | 11,106,231 |
| 24 Dec 2013 | CNY | 2.1604 | 2.2088 | 2.1495 | 2.1868 | 2.1868 | +0.011 (+0.51%) | 9,191,400 |
| 23 Dec 2013 | CNY | 2.2747 | 2.2857 | 2.1429 | 2.1758 | 2.1758 | -0.086 (-3.79%) | 16,520,458 |
