| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2014 | CNY | 7.13 | 7.29 | 7.05 | 7.28 | 7.28 | +0.11 (+1.53%) | 4,520,488 |
| 30 Jan 2014 | CNY | 7.13 | 7.21 | 7.06 | 7.17 | 7.17 | 0.0 (0.0%) | 3,187,835 |
| 29 Jan 2014 | CNY | 7.07 | 7.2 | 6.98 | 7.17 | 7.17 | -0.11 (-1.51%) | 8,494,421 |
| 28 Jan 2014 | CNY | 7.39 | 7.45 | 7.15 | 7.28 | 7.28 | -0.11 (-1.49%) | 4,554,978 |
| 27 Jan 2014 | CNY | 7.39 | 7.57 | 7.33 | 7.39 | 7.39 | -0.01 (-0.14%) | 6,563,687 |
| 24 Jan 2014 | CNY | 7.23 | 7.45 | 7.2 | 7.4 | 7.4 | +0.14 (+1.93%) | 6,804,282 |
| 23 Jan 2014 | CNY | 7.25 | 7.42 | 7.21 | 7.26 | 7.26 | +0.01 (+0.14%) | 6,680,790 |
| 22 Jan 2014 | CNY | 7.15 | 7.27 | 7.08 | 7.25 | 7.25 | +0.08 (+1.12%) | 6,459,551 |
| 21 Jan 2014 | CNY | 6.99 | 7.19 | 6.92 | 7.17 | 7.17 | +0.23 (+3.31%) | 4,021,751 |
| 20 Jan 2014 | CNY | 7.08 | 7.15 | 6.86 | 6.94 | 6.94 | -0.18 (-2.53%) | 4,259,491 |
| 17 Jan 2014 | CNY | 7.08 | 7.27 | 7.08 | 7.12 | 7.12 | +0.02 (+0.28%) | 4,050,537 |
| 16 Jan 2014 | CNY | 7.18 | 7.21 | 7.05 | 7.1 | 7.1 | -0.09 (-1.25%) | 3,354,324 |
| 15 Jan 2014 | CNY | 7.08 | 7.22 | 6.99 | 7.19 | 7.19 | +0.12 (+1.70%) | 4,665,016 |
| 14 Jan 2014 | CNY | 6.86 | 7.07 | 6.68 | 7.07 | 7.07 | +0.23 (+3.36%) | 4,345,079 |
| 13 Jan 2014 | CNY | 6.7 | 6.9 | 6.67 | 6.84 | 6.84 | +0.13 (+1.94%) | 3,258,903 |
| 10 Jan 2014 | CNY | 6.8 | 6.95 | 6.63 | 6.71 | 6.71 | -0.17 (-2.47%) | 3,270,219 |
| 9 Jan 2014 | CNY | 7.14 | 7.25 | 6.88 | 6.88 | 6.88 | -0.29 (-4.04%) | 4,904,578 |
| 8 Jan 2014 | CNY | 7.06 | 7.4 | 7.06 | 7.17 | 7.17 | +0.06 (+0.84%) | 7,547,593 |
| 7 Jan 2014 | CNY | 6.8 | 7.11 | 6.72 | 7.11 | 7.11 | +0.29 (+4.25%) | 5,635,505 |
| 6 Jan 2014 | CNY | 7.02 | 7.04 | 6.78 | 6.82 | 6.82 | -0.21 (-2.99%) | 4,157,776 |
| 3 Jan 2014 | CNY | 6.9 | 7.08 | 6.83 | 7.03 | 7.03 | +0.14 (+2.03%) | 6,477,308 |
| 2 Jan 2014 | CNY | 6.82 | 6.91 | 6.76 | 6.89 | 6.89 | +0.07 (+1.03%) | 3,141,282 |
| 31 Dec 2013 | CNY | 6.81 | 6.95 | 6.7 | 6.82 | 6.82 | +0.03 (+0.44%) | 3,126,520 |
| 30 Dec 2013 | CNY | 6.66 | 6.86 | 6.56 | 6.79 | 6.79 | +0.15 (+2.26%) | 3,821,203 |
| 27 Dec 2013 | CNY | 6.38 | 6.67 | 6.36 | 6.64 | 6.64 | +0.27 (+4.24%) | 3,282,127 |
| 26 Dec 2013 | CNY | 6.65 | 6.68 | 6.33 | 6.37 | 6.37 | -0.27 (-4.07%) | 2,740,785 |
| 25 Dec 2013 | CNY | 6.49 | 6.7 | 6.45 | 6.64 | 6.64 | +0.14 (+2.15%) | 3,237,328 |
| 24 Dec 2013 | CNY | 6.36 | 6.5 | 6.36 | 6.5 | 6.5 | +0.06 (+0.93%) | 2,860,899 |
| 23 Dec 2013 | CNY | 6.44 | 6.62 | 6.21 | 6.44 | 6.44 | -0.01 (-0.16%) | 5,173,788 |
| 20 Dec 2013 | CNY | 6.74 | 6.76 | 6.42 | 6.45 | 6.45 | -0.3 (-4.44%) | 3,338,936 |
