| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2014 | CNY | 11.3398 | 11.3565 | 10.7398 | 11.0787 | 11.0787 | -0.228 (-2.01%) | 13,004,661 |
| 28 Jan 2014 | CNY | 10.2231 | 11.3065 | 10.1342 | 11.3065 | 11.3065 | +1.028 (+10.00%) | 19,085,657 |
| 27 Jan 2014 | CNY | 9.9897 | 10.6842 | 9.8119 | 10.2786 | 10.2786 | +0.161 (+1.59%) | 10,530,727 |
| 24 Jan 2014 | CNY | 9.9064 | 10.3342 | 9.7841 | 10.1175 | 10.1175 | +0.122 (+1.22%) | 13,919,764 |
| 23 Jan 2014 | CNY | 10.2786 | 10.2786 | 9.9064 | 9.9953 | 9.9953 | -0.167 (-1.64%) | 11,858,808 |
| 22 Jan 2014 | CNY | 9.6008 | 10.2675 | 9.5841 | 10.1619 | 10.1619 | +0.494 (+5.11%) | 17,543,676 |
| 21 Jan 2014 | CNY | 9.2841 | 9.7564 | 9.1952 | 9.6675 | 9.6675 | +0.383 (+4.13%) | 15,835,916 |
| 20 Jan 2014 | CNY | 9.573 | 9.7508 | 9.2563 | 9.2841 | 9.2841 | -0.339 (-3.52%) | 13,751,663 |
| 17 Jan 2014 | CNY | 9.5841 | 10.1119 | 9.5286 | 9.623 | 9.623 | +0.005 (+0.06%) | 16,822,714 |
| 16 Jan 2014 | CNY | 9.7619 | 9.8119 | 9.3674 | 9.6175 | 9.6175 | -0.161 (-1.65%) | 19,691,937 |
| 15 Jan 2014 | CNY | 9.4508 | 10.3231 | 9.1452 | 9.7786 | 9.7786 | +0.233 (+2.45%) | 26,183,249 |
| 14 Jan 2014 | CNY | 8.9063 | 9.5452 | 8.8674 | 9.5452 | 9.5452 | +0.839 (+9.64%) | 22,343,348 |
| 13 Jan 2014 | CNY | 8.3229 | 8.8229 | 8.0618 | 8.7063 | 8.7063 | +0.683 (+8.52%) | 24,386,634 |
| 10 Jan 2014 | CNY | 8.2285 | 8.3229 | 7.9507 | 8.0229 | 8.0229 | -0.333 (-3.99%) | 4,905,807 |
| 9 Jan 2014 | CNY | 8.6063 | 8.7785 | 8.3562 | 8.3562 | 8.3562 | -0.244 (-2.84%) | 6,519,681 |
| 8 Jan 2014 | CNY | 8.7507 | 9.1063 | 8.5896 | 8.6007 | 8.6007 | -0.178 (-2.03%) | 5,413,736 |
| 7 Jan 2014 | CNY | 8.6674 | 8.8618 | 8.2562 | 8.7785 | 8.7785 | +0.061 (+0.70%) | 5,876,653 |
| 6 Jan 2014 | CNY | 8.7785 | 8.9174 | 8.5396 | 8.7174 | 8.7174 | -0.133 (-1.51%) | 8,555,403 |
| 3 Jan 2014 | CNY | 8.7229 | 8.9952 | 8.5007 | 8.8507 | 8.8507 | -0.011 (-0.13%) | 8,367,147 |
| 2 Jan 2014 | CNY | 8.7118 | 9.1619 | 8.5063 | 8.8618 | 8.8618 | +0.028 (+0.31%) | 6,315,768 |
| 31 Dec 2013 | CNY | 8.8229 | 8.973 | 8.4896 | 8.8341 | 8.8341 | -0.056 (-0.62%) | 13,404,286 |
| 30 Dec 2013 | CNY | 9.0396 | 9.1563 | 8.8507 | 8.8896 | 8.8896 | -0.144 (-1.60%) | 7,443,529 |
| 27 Dec 2013 | CNY | 8.6118 | 9.1119 | 8.5507 | 9.0341 | 9.0341 | +0.411 (+4.77%) | 8,345,130 |
| 26 Dec 2013 | CNY | 8.5563 | 8.8563 | 8.4229 | 8.6229 | 8.6229 | -0.117 (-1.34%) | 5,169,451 |
| 25 Dec 2013 | CNY | 8.7285 | 8.8063 | 8.4451 | 8.7396 | 8.7396 | +0.022 (+0.25%) | 5,564,011 |
| 24 Dec 2013 | CNY | 8.3729 | 8.8896 | 8.3729 | 8.7174 | 8.7174 | +0.361 (+4.32%) | 10,439,644 |
| 23 Dec 2013 | CNY | 8.0396 | 8.4785 | 7.9451 | 8.3562 | 8.3562 | +0.344 (+4.30%) | 11,128,424 |
| 20 Dec 2013 | CNY | 7.7506 | 8.084 | 7.6951 | 8.0118 | 8.0118 | +0.261 (+3.37%) | 7,154,311 |
| 19 Dec 2013 | CNY | 7.7673 | 7.8451 | 7.7229 | 7.7506 | 7.7506 | -0.017 (-0.22%) | 2,644,990 |
| 18 Dec 2013 | CNY | 7.9507 | 7.9562 | 7.6451 | 7.7673 | 7.7673 | -0.183 (-2.31%) | 4,214,282 |
