| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2014 | CNY | 4.9423 | 5.0308 | 4.7039 | 4.8154 | 4.8154 | -0.127 (-2.57%) | 27,781,000 |
| 27 Jan 2014 | CNY | 4.9231 | 5.1231 | 4.8846 | 4.9423 | 4.9423 | -0.096 (-1.91%) | 29,892,639 |
| 24 Jan 2014 | CNY | 4.9962 | 5.0769 | 4.9192 | 5.0385 | 5.0385 | -0.011 (-0.23%) | 48,938,806 |
| 23 Jan 2014 | CNY | 4.5654 | 5.05 | 4.5462 | 5.05 | 5.05 | +0.458 (+9.97%) | 80,659,571 |
| 22 Jan 2014 | CNY | 4.4808 | 4.6385 | 4.45 | 4.5923 | 4.5923 | +0.092 (+2.05%) | 32,697,251 |
| 21 Jan 2014 | CNY | 4.4385 | 4.5269 | 4.4039 | 4.5 | 4.5 | +0.027 (+0.60%) | 25,514,231 |
| 20 Jan 2014 | CNY | 4.3846 | 4.4808 | 4.3731 | 4.4731 | 4.4731 | +0.038 (+0.87%) | 21,603,452 |
| 17 Jan 2014 | CNY | 4.3077 | 4.4654 | 4.2769 | 4.4346 | 4.4346 | +0.058 (+1.32%) | 24,393,475 |
| 16 Jan 2014 | CNY | 4.3654 | 4.5385 | 4.35 | 4.3769 | 4.3769 | +0.054 (+1.24%) | 39,007,820 |
| 15 Jan 2014 | CNY | 4.2731 | 4.35 | 4.2308 | 4.3231 | 4.3231 | +0.004 (+0.09%) | 22,878,806 |
| 14 Jan 2014 | CNY | 4.1077 | 4.3231 | 4.0654 | 4.3192 | 4.3192 | +0.211 (+5.15%) | 23,868,538 |
| 13 Jan 2014 | CNY | 4.1 | 4.1423 | 4.0385 | 4.1077 | 4.1077 | +0.031 (+0.76%) | 15,132,665 |
| 10 Jan 2014 | CNY | 4.1577 | 4.2654 | 4.0423 | 4.0769 | 4.0769 | -0.069 (-1.67%) | 19,140,027 |
| 9 Jan 2014 | CNY | 4.3769 | 4.3769 | 4.1154 | 4.1462 | 4.1462 | -0.246 (-5.60%) | 33,190,123 |
| 8 Jan 2014 | CNY | 4.4154 | 4.5577 | 4.3539 | 4.3923 | 4.3923 | +0.015 (+0.35%) | 33,362,495 |
| 7 Jan 2014 | CNY | 4.1654 | 4.4039 | 4.1615 | 4.3769 | 4.3769 | +0.146 (+3.45%) | 23,820,716 |
| 6 Jan 2014 | CNY | 4.55 | 4.5769 | 4.1962 | 4.2308 | 4.2308 | -0.388 (-8.41%) | 49,723,811 |
| 3 Jan 2014 | CNY | 4.4423 | 4.7577 | 4.4231 | 4.6192 | 4.6192 | +0.108 (+2.39%) | 54,150,616 |
| 2 Jan 2014 | CNY | 4.3115 | 4.6615 | 4.2462 | 4.5115 | 4.5115 | +0.215 (+5.01%) | 51,978,071 |
| 31 Dec 2013 | CNY | 4.4077 | 4.45 | 4.2577 | 4.2962 | 4.2962 | -0.165 (-3.71%) | 34,551,532 |
| 30 Dec 2013 | CNY | 4.2462 | 4.6077 | 4.1846 | 4.4615 | 4.4615 | +0.188 (+4.41%) | 61,817,953 |
| 27 Dec 2013 | CNY | 4.0539 | 4.2962 | 4.0308 | 4.2731 | 4.2731 | +0.108 (+2.59%) | 54,595,203 |
| 26 Dec 2013 | CNY | 4.4308 | 4.4308 | 4.1539 | 4.1654 | 4.1654 | -0.315 (-7.04%) | 51,052,887 |
| 25 Dec 2013 | CNY | 4.3039 | 4.4846 | 4.25 | 4.4808 | 4.4808 | +0.127 (+2.91%) | 54,737,644 |
| 24 Dec 2013 | CNY | 4.3615 | 4.4731 | 4.2885 | 4.3539 | 4.3539 | -0.008 (-0.17%) | 52,647,394 |
| 23 Dec 2013 | CNY | 4.4308 | 4.4539 | 4.2539 | 4.3615 | 4.3615 | -0.131 (-2.91%) | 54,835,671 |
| 20 Dec 2013 | CNY | 4.5692 | 4.6077 | 4.3923 | 4.4923 | 4.4923 | -0.162 (-3.47%) | 63,393,699 |
| 19 Dec 2013 | CNY | 4.8539 | 5.2308 | 4.6154 | 4.6539 | 4.6539 | -0.185 (-3.82%) | 77,395,848 |
| 18 Dec 2013 | CNY | 5.2346 | 5.2692 | 4.6423 | 4.8385 | 4.8385 | -0.188 (-3.75%) | 92,030,086 |
| 17 Dec 2013 | CNY | 4.7 | 5.0269 | 4.6731 | 5.0269 | 5.0269 | +0.458 (+10.02%) | 74,500,298 |
