| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2014 | CNY | 6.2 | 6.64 | 6.175 | 6.365 | 6.365 | +0.02 (+0.32%) | 14,806,824 |
| 10 Feb 2014 | CNY | 5.865 | 6.42 | 5.86 | 6.345 | 6.345 | +0.51 (+8.74%) | 18,578,270 |
| 7 Feb 2014 | CNY | 5.7 | 5.895 | 5.665 | 5.835 | 5.835 | +0.035 (+0.60%) | 7,120,606 |
| 30 Jan 2014 | CNY | 5.945 | 5.965 | 5.69 | 5.8 | 5.8 | -0.145 (-2.44%) | 6,013,220 |
| 29 Jan 2014 | CNY | 5.58 | 5.96 | 5.52 | 5.945 | 5.945 | +0.365 (+6.54%) | 11,639,880 |
| 28 Jan 2014 | CNY | 5.76 | 5.805 | 5.455 | 5.58 | 5.58 | -0.21 (-3.63%) | 10,957,780 |
| 27 Jan 2014 | CNY | 5.685 | 5.885 | 5.64 | 5.79 | 5.79 | +0.085 (+1.49%) | 11,262,424 |
| 24 Jan 2014 | CNY | 5.45 | 5.86 | 5.415 | 5.705 | 5.705 | +0.2 (+3.63%) | 13,505,096 |
| 23 Jan 2014 | CNY | 5.485 | 5.6 | 5.39 | 5.505 | 5.505 | +0.03 (+0.55%) | 13,062,864 |
| 22 Jan 2014 | CNY | 5.495 | 5.64 | 5.375 | 5.475 | 5.475 | +0.01 (+0.18%) | 17,070,532 |
| 21 Jan 2014 | CNY | 5.22 | 5.61 | 5.22 | 5.465 | 5.465 | +0.215 (+4.10%) | 19,576,856 |
| 20 Jan 2014 | CNY | 5.245 | 5.385 | 5.12 | 5.25 | 5.25 | -0.03 (-0.57%) | 15,023,252 |
| 17 Jan 2014 | CNY | 5.01 | 5.28 | 4.95 | 5.28 | 5.28 | +0.255 (+5.07%) | 18,476,286 |
| 16 Jan 2014 | CNY | 4.92 | 5.165 | 4.88 | 5.025 | 5.025 | +0.08 (+1.62%) | 17,609,244 |
| 15 Jan 2014 | CNY | 4.675 | 4.975 | 4.675 | 4.945 | 4.945 | +0.315 (+6.80%) | 15,640,768 |
| 14 Jan 2014 | CNY | 4.455 | 4.635 | 4.455 | 4.63 | 4.63 | +0.18 (+4.04%) | 5,892,776 |
| 13 Jan 2014 | CNY | 4.55 | 4.605 | 4.4 | 4.45 | 4.45 | -0.1 (-2.20%) | 6,260,028 |
| 10 Jan 2014 | CNY | 4.705 | 4.725 | 4.515 | 4.55 | 4.55 | -0.18 (-3.81%) | 6,736,328 |
| 9 Jan 2014 | CNY | 4.9 | 4.94 | 4.72 | 4.73 | 4.73 | -0.195 (-3.96%) | 5,281,204 |
| 8 Jan 2014 | CNY | 4.865 | 5.075 | 4.86 | 4.925 | 4.925 | +0.07 (+1.44%) | 12,459,480 |
| 7 Jan 2014 | CNY | 4.68 | 4.865 | 4.615 | 4.855 | 4.855 | +0.155 (+3.30%) | 6,795,670 |
| 6 Jan 2014 | CNY | 4.815 | 4.815 | 4.65 | 4.7 | 4.7 | -0.135 (-2.79%) | 5,683,882 |
| 3 Jan 2014 | CNY | 4.82 | 4.9 | 4.73 | 4.835 | 4.835 | +0.02 (+0.42%) | 7,292,152 |
| 2 Jan 2014 | CNY | 4.64 | 4.83 | 4.64 | 4.815 | 4.815 | +0.175 (+3.77%) | 7,918,700 |
| 31 Dec 2013 | CNY | 4.625 | 4.685 | 4.56 | 4.64 | 4.64 | 0.0 (0.0%) | 5,383,392 |
| 30 Dec 2013 | CNY | 4.825 | 4.825 | 4.625 | 4.64 | 4.64 | -0.01 (-0.22%) | 7,032,136 |
| 27 Dec 2013 | CNY | 4.51 | 4.7 | 4.5 | 4.65 | 4.65 | +0.14 (+3.10%) | 8,080,782 |
| 26 Dec 2013 | CNY | 4.545 | 4.67 | 4.495 | 4.51 | 4.51 | -0.035 (-0.77%) | 8,508,742 |
| 25 Dec 2013 | CNY | 4.375 | 4.545 | 4.35 | 4.545 | 4.545 | +0.17 (+3.89%) | 5,302,132 |
| 24 Dec 2013 | CNY | 4.325 | 4.395 | 4.325 | 4.375 | 4.375 | +0.06 (+1.39%) | 4,797,230 |
