| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2014 | CNY | 10.2025 | 10.45 | 10.1575 | 10.23 | 10.23 | +0.003 (+0.02%) | 7,005,596 |
| 13 Feb 2014 | CNY | 10.555 | 10.7675 | 10.175 | 10.2275 | 10.2275 | -0.378 (-3.56%) | 11,280,636 |
| 12 Feb 2014 | CNY | 10.32 | 10.6125 | 10.2 | 10.605 | 10.605 | +0.367 (+3.59%) | 11,589,196 |
| 11 Feb 2014 | CNY | 10.2875 | 10.615 | 10.0275 | 10.2375 | 10.2375 | -0.05 (-0.49%) | 12,933,192 |
| 10 Feb 2014 | CNY | 9.775 | 10.3875 | 9.77 | 10.2875 | 10.2875 | +0.613 (+6.33%) | 14,789,244 |
| 7 Feb 2014 | CNY | 9.43 | 9.675 | 9.43 | 9.675 | 9.675 | +0.075 (+0.78%) | 6,849,544 |
| 30 Jan 2014 | CNY | 9.8575 | 9.8725 | 9.45 | 9.6 | 9.6 | -0.258 (-2.61%) | 7,327,556 |
| 29 Jan 2014 | CNY | 9.7025 | 9.885 | 9.69 | 9.8575 | 9.8575 | +0.188 (+1.94%) | 6,297,436 |
| 28 Jan 2014 | CNY | 9.75 | 9.7875 | 9.5125 | 9.67 | 9.67 | 0.0 (0.0%) | 4,533,916 |
| 27 Jan 2014 | CNY | 9.7 | 10.01 | 9.53 | 9.67 | 9.67 | -0.1 (-1.02%) | 10,392,436 |
| 24 Jan 2014 | CNY | 9.35 | 9.84 | 9.275 | 9.77 | 9.77 | +0.37 (+3.94%) | 16,110,316 |
| 23 Jan 2014 | CNY | 9.225 | 9.4625 | 9.1825 | 9.4 | 9.4 | +0.2 (+2.17%) | 10,193,064 |
| 22 Jan 2014 | CNY | 8.7425 | 9.24 | 8.7425 | 9.2 | 9.2 | +0.465 (+5.32%) | 11,378,452 |
| 21 Jan 2014 | CNY | 8.6575 | 8.86 | 8.6575 | 8.735 | 8.735 | +0.015 (+0.17%) | 4,531,608 |
| 20 Jan 2014 | CNY | 8.7975 | 8.95 | 8.675 | 8.72 | 8.72 | +0.045 (+0.52%) | 5,584,132 |
| 17 Jan 2014 | CNY | 8.9125 | 8.975 | 8.63 | 8.675 | 8.675 | -0.295 (-3.29%) | 5,340,344 |
| 16 Jan 2014 | CNY | 9.08 | 9.1625 | 8.9525 | 8.97 | 8.97 | -0.113 (-1.24%) | 4,666,772 |
| 15 Jan 2014 | CNY | 8.95 | 9.1475 | 8.7825 | 9.0825 | 9.0825 | +0.113 (+1.25%) | 10,372,472 |
| 14 Jan 2014 | CNY | 8.6 | 8.995 | 8.5025 | 8.97 | 8.97 | +0.345 (+4%) | 8,094,824 |
| 13 Jan 2014 | CNY | 8.4975 | 8.645 | 8.415 | 8.625 | 8.625 | +0.133 (+1.56%) | 6,346,408 |
| 10 Jan 2014 | CNY | 8.575 | 8.78 | 8.375 | 8.4925 | 8.4925 | -0.242 (-2.78%) | 7,775,512 |
| 9 Jan 2014 | CNY | 9.2475 | 9.2475 | 8.7175 | 8.735 | 8.735 | -0.507 (-5.49%) | 15,922,500 |
| 8 Jan 2014 | CNY | 9.125 | 9.355 | 9.0275 | 9.2425 | 9.2425 | +0.163 (+1.79%) | 8,376,848 |
| 7 Jan 2014 | CNY | 9.025 | 9.245 | 8.9 | 9.08 | 9.08 | +0.035 (+0.39%) | 7,316,464 |
| 6 Jan 2014 | CNY | 9.3725 | 9.4675 | 9.0025 | 9.045 | 9.045 | -0.507 (-5.31%) | 10,898,064 |
| 3 Jan 2014 | CNY | 9.925 | 10.0725 | 9.505 | 9.5525 | 9.5525 | -0.443 (-4.43%) | 11,189,576 |
| 2 Jan 2014 | CNY | 9.7775 | 10.045 | 9.695 | 9.995 | 9.995 | +0.11 (+1.11%) | 10,118,408 |
| 31 Dec 2013 | CNY | 9.875 | 10.1 | 9.6175 | 9.885 | 9.885 | -0.09 (-0.90%) | 10,441,772 |
| 30 Dec 2013 | CNY | 9.6225 | 9.99 | 9.4375 | 9.975 | 9.975 | +0.48 (+5.06%) | 15,350,848 |
| 27 Dec 2013 | CNY | 9.075 | 9.7 | 8.945 | 9.495 | 9.495 | +0.372 (+4.08%) | 14,418,432 |
