| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2014 | CNY | 7.77 | 7.77 | 7.38 | 7.66 | 7.66 | -0.13 (-1.67%) | 10,573,482 |
| 11 Mar 2014 | CNY | 7.71 | 8.09 | 7.57 | 7.79 | 7.79 | -0.09 (-1.14%) | 17,266,208 |
| 10 Mar 2014 | CNY | 7.41 | 8.18 | 7.36 | 7.88 | 7.88 | +0.38 (+5.07%) | 23,907,521 |
| 7 Mar 2014 | CNY | 7.66 | 7.7 | 7.41 | 7.5 | 7.5 | -0.17 (-2.22%) | 7,996,731 |
| 6 Mar 2014 | CNY | 7.57 | 7.8 | 7.48 | 7.67 | 7.67 | +0.05 (+0.66%) | 13,051,090 |
| 5 Mar 2014 | CNY | 7.39 | 7.92 | 7.35 | 7.62 | 7.62 | +0.25 (+3.39%) | 18,267,223 |
| 4 Mar 2014 | CNY | 7.36 | 7.42 | 7.24 | 7.37 | 7.37 | -0.04 (-0.54%) | 4,848,955 |
| 3 Mar 2014 | CNY | 7.23 | 7.43 | 7.2 | 7.41 | 7.41 | +0.17 (+2.35%) | 5,998,207 |
| 28 Feb 2014 | CNY | 7.01 | 7.25 | 6.94 | 7.24 | 7.24 | +0.2 (+2.84%) | 4,873,919 |
| 27 Feb 2014 | CNY | 7.18 | 7.28 | 7.02 | 7.04 | 7.04 | -0.07 (-0.98%) | 4,171,755 |
| 26 Feb 2014 | CNY | 7 | 7.14 | 6.85 | 7.11 | 7.11 | +0.06 (+0.85%) | 4,315,494 |
| 25 Feb 2014 | CNY | 7.43 | 7.52 | 6.97 | 7.05 | 7.05 | -0.39 (-5.24%) | 8,318,663 |
| 24 Feb 2014 | CNY | 7.18 | 7.47 | 7.14 | 7.44 | 7.44 | +0.27 (+3.77%) | 8,574,774 |
| 21 Feb 2014 | CNY | 7.11 | 7.25 | 7.06 | 7.17 | 7.17 | +0.06 (+0.84%) | 3,765,377 |
| 20 Feb 2014 | CNY | 7.3 | 7.32 | 7.1 | 7.11 | 7.11 | -0.19 (-2.60%) | 6,218,251 |
| 19 Feb 2014 | CNY | 7.38 | 7.47 | 7.25 | 7.3 | 7.3 | -0.05 (-0.68%) | 6,448,430 |
| 18 Feb 2014 | CNY | 7.33 | 7.42 | 7.26 | 7.35 | 7.35 | -0.02 (-0.27%) | 6,758,232 |
| 17 Feb 2014 | CNY | 7.25 | 7.4 | 7.23 | 7.37 | 7.37 | +0.13 (+1.80%) | 6,713,443 |
| 14 Feb 2014 | CNY | 7.16 | 7.24 | 7.11 | 7.24 | 7.24 | +0.11 (+1.54%) | 4,899,742 |
| 13 Feb 2014 | CNY | 7.28 | 7.32 | 7.12 | 7.13 | 7.13 | -0.14 (-1.93%) | 6,079,333 |
| 12 Feb 2014 | CNY | 7.14 | 7.28 | 7.08 | 7.27 | 7.27 | +0.16 (+2.25%) | 6,373,234 |
| 11 Feb 2014 | CNY | 7.18 | 7.28 | 7.09 | 7.11 | 7.11 | -0.05 (-0.70%) | 6,084,656 |
| 10 Feb 2014 | CNY | 7.03 | 7.19 | 7.03 | 7.16 | 7.16 | +0.12 (+1.70%) | 6,389,162 |
| 7 Feb 2014 | CNY | 6.79 | 7.07 | 6.74 | 7.04 | 7.04 | +0.2 (+2.92%) | 4,221,160 |
| 30 Jan 2014 | CNY | 6.91 | 6.95 | 6.83 | 6.84 | 6.84 | -0.09 (-1.30%) | 2,173,305 |
| 29 Jan 2014 | CNY | 6.92 | 6.94 | 6.84 | 6.93 | 6.93 | +0.04 (+0.58%) | 3,083,115 |
| 28 Jan 2014 | CNY | 6.89 | 6.94 | 6.8 | 6.89 | 6.89 | +0.03 (+0.44%) | 1,881,978 |
| 27 Jan 2014 | CNY | 6.87 | 6.97 | 6.81 | 6.86 | 6.86 | -0.02 (-0.29%) | 3,442,122 |
| 24 Jan 2014 | CNY | 6.84 | 6.91 | 6.8 | 6.88 | 6.88 | +0.06 (+0.88%) | 3,431,075 |
| 23 Jan 2014 | CNY | 6.81 | 6.86 | 6.79 | 6.82 | 6.82 | +0.01 (+0.15%) | 2,992,464 |
