| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2014 | CNY | 5.065 | 5.23 | 5.055 | 5.23 | 5.23 | +0.165 (+3.26%) | 7,862,804 |
| 13 Feb 2014 | CNY | 5.21 | 5.215 | 5.05 | 5.065 | 5.065 | -0.145 (-2.78%) | 8,108,322 |
| 12 Feb 2014 | CNY | 5.13 | 5.22 | 5.105 | 5.21 | 5.21 | +0.07 (+1.36%) | 7,336,020 |
| 11 Feb 2014 | CNY | 5.15 | 5.225 | 5.085 | 5.14 | 5.14 | -0.01 (-0.19%) | 8,257,624 |
| 10 Feb 2014 | CNY | 5.065 | 5.175 | 5.065 | 5.15 | 5.15 | +0.1 (+1.98%) | 8,310,230 |
| 7 Feb 2014 | CNY | 4.915 | 5.05 | 4.83 | 5.05 | 5.05 | +0.125 (+2.54%) | 4,522,220 |
| 30 Jan 2014 | CNY | 4.965 | 4.985 | 4.905 | 4.925 | 4.925 | -0.075 (-1.50%) | 3,580,456 |
| 29 Jan 2014 | CNY | 4.91 | 5.025 | 4.88 | 5 | 5 | +0.09 (+1.83%) | 5,354,002 |
| 28 Jan 2014 | CNY | 4.885 | 4.935 | 4.825 | 4.91 | 4.91 | +0.03 (+0.61%) | 4,114,552 |
| 27 Jan 2014 | CNY | 4.845 | 4.925 | 4.8 | 4.88 | 4.88 | +0.03 (+0.62%) | 5,338,650 |
| 24 Jan 2014 | CNY | 4.83 | 4.925 | 4.805 | 4.85 | 4.85 | +0.015 (+0.31%) | 6,438,160 |
| 23 Jan 2014 | CNY | 4.82 | 4.87 | 4.81 | 4.835 | 4.835 | +0.015 (+0.31%) | 5,412,514 |
| 22 Jan 2014 | CNY | 4.695 | 4.835 | 4.68 | 4.82 | 4.82 | +0.125 (+2.66%) | 4,889,996 |
| 21 Jan 2014 | CNY | 4.58 | 4.74 | 4.56 | 4.695 | 4.695 | +0.115 (+2.51%) | 3,349,862 |
| 20 Jan 2014 | CNY | 4.62 | 4.675 | 4.55 | 4.58 | 4.58 | -0.04 (-0.87%) | 3,082,714 |
| 17 Jan 2014 | CNY | 4.69 | 4.695 | 4.58 | 4.62 | 4.62 | -0.07 (-1.49%) | 2,657,322 |
| 16 Jan 2014 | CNY | 4.645 | 4.775 | 4.635 | 4.69 | 4.69 | +0.025 (+0.54%) | 4,581,732 |
| 15 Jan 2014 | CNY | 4.66 | 4.665 | 4.6 | 4.665 | 4.665 | +0.005 (+0.11%) | 3,498,948 |
| 14 Jan 2014 | CNY | 4.55 | 4.665 | 4.515 | 4.66 | 4.66 | +0.11 (+2.42%) | 3,887,132 |
| 13 Jan 2014 | CNY | 4.7 | 4.71 | 4.48 | 4.55 | 4.55 | -0.16 (-3.40%) | 7,251,848 |
| 10 Jan 2014 | CNY | 4.81 | 4.855 | 4.705 | 4.71 | 4.71 | -0.09 (-1.88%) | 3,945,674 |
| 9 Jan 2014 | CNY | 5.025 | 5.025 | 4.79 | 4.8 | 4.8 | -0.215 (-4.29%) | 4,574,720 |
| 8 Jan 2014 | CNY | 4.895 | 5.035 | 4.895 | 5.015 | 5.015 | +0.115 (+2.35%) | 6,176,508 |
| 7 Jan 2014 | CNY | 4.87 | 4.92 | 4.85 | 4.9 | 4.9 | +0.02 (+0.41%) | 3,849,076 |
| 6 Jan 2014 | CNY | 5.02 | 5.03 | 4.83 | 4.88 | 4.88 | -0.18 (-3.56%) | 6,692,938 |
| 3 Jan 2014 | CNY | 5.225 | 5.225 | 5.02 | 5.06 | 5.06 | -0.14 (-2.69%) | 7,727,034 |
| 2 Jan 2014 | CNY | 5.175 | 5.22 | 5.125 | 5.2 | 5.2 | +0.025 (+0.48%) | 5,700,918 |
| 31 Dec 2013 | CNY | 5.2 | 5.225 | 5.105 | 5.175 | 5.175 | -0.05 (-0.96%) | 4,970,162 |
| 30 Dec 2013 | CNY | 5.17 | 5.275 | 5.125 | 5.225 | 5.225 | +0.085 (+1.65%) | 7,041,294 |
| 27 Dec 2013 | CNY | 4.965 | 5.16 | 4.955 | 5.14 | 5.14 | +0.145 (+2.90%) | 6,847,806 |
