| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2014 | CNY | 5.1167 | 5.25 | 4.9667 | 5.2067 | 5.2067 | +0.143 (+2.83%) | 11,122,002 |
| 7 Feb 2014 | CNY | 4.9133 | 5.1667 | 4.9133 | 5.0633 | 5.0633 | +0.05 (+1.00%) | 9,727,827 |
| 30 Jan 2014 | CNY | 4.89 | 5.19 | 4.82 | 5.0133 | 5.0133 | +0.08 (+1.62%) | 14,742,615 |
| 29 Jan 2014 | CNY | 4.6333 | 4.9767 | 4.54 | 4.9333 | 4.9333 | +0.337 (+7.32%) | 10,963,473 |
| 28 Jan 2014 | CNY | 4.6733 | 4.7633 | 4.4833 | 4.5967 | 4.5967 | -0.073 (-1.57%) | 6,868,491 |
| 27 Jan 2014 | CNY | 4.74 | 4.8833 | 4.67 | 4.67 | 4.67 | -0.18 (-3.71%) | 7,119,276 |
| 24 Jan 2014 | CNY | 4.7333 | 4.91 | 4.6033 | 4.85 | 4.85 | +0.11 (+2.32%) | 12,836,526 |
| 23 Jan 2014 | CNY | 4.3333 | 4.74 | 4.3167 | 4.74 | 4.74 | +0.43 (+9.98%) | 15,412,092 |
| 22 Jan 2014 | CNY | 4.22 | 4.3233 | 4.22 | 4.31 | 4.31 | +0.103 (+2.46%) | 4,283,247 |
| 21 Jan 2014 | CNY | 4.1233 | 4.2733 | 4.12 | 4.2067 | 4.2067 | +0.083 (+2.02%) | 3,082,707 |
| 20 Jan 2014 | CNY | 4.2033 | 4.29 | 4.1 | 4.1233 | 4.1233 | -0.13 (-3.06%) | 3,596,964 |
| 17 Jan 2014 | CNY | 4.21 | 4.36 | 4.17 | 4.2533 | 4.2533 | +0.037 (+0.87%) | 4,324,434 |
| 16 Jan 2014 | CNY | 4.2333 | 4.2333 | 4.1367 | 4.2167 | 4.2167 | -0.023 (-0.55%) | 2,992,530 |
| 15 Jan 2014 | CNY | 4.1067 | 4.2633 | 4.05 | 4.24 | 4.24 | +0.133 (+3.25%) | 3,952,722 |
| 14 Jan 2014 | CNY | 4.03 | 4.11 | 3.95 | 4.1067 | 4.1067 | +0.063 (+1.57%) | 3,604,584 |
| 13 Jan 2014 | CNY | 4.0533 | 4.1 | 4.0167 | 4.0433 | 4.0433 | -0.01 (-0.25%) | 2,102,487 |
| 10 Jan 2014 | CNY | 4.21 | 4.26 | 4 | 4.0533 | 4.0533 | -0.157 (-3.72%) | 6,081,732 |
| 9 Jan 2014 | CNY | 4.3733 | 4.3967 | 4.2 | 4.21 | 4.21 | -0.15 (-3.44%) | 3,932,109 |
| 8 Jan 2014 | CNY | 4.35 | 4.4367 | 4.3367 | 4.36 | 4.36 | +0.013 (+0.31%) | 4,387,044 |
| 7 Jan 2014 | CNY | 4.2067 | 4.3867 | 4.2 | 4.3467 | 4.3467 | +0.053 (+1.24%) | 2,525,340 |
| 6 Jan 2014 | CNY | 4.5333 | 4.55 | 4.28 | 4.2933 | 4.2933 | -0.24 (-5.29%) | 5,214,690 |
| 3 Jan 2014 | CNY | 4.4933 | 4.7167 | 4.4667 | 4.5333 | 4.5333 | +0.04 (+0.89%) | 7,591,323 |
| 2 Jan 2014 | CNY | 4.41 | 4.4933 | 4.3833 | 4.4933 | 4.4933 | +0.083 (+1.89%) | 4,996,944 |
| 31 Dec 2013 | CNY | 4.4 | 4.4633 | 4.3567 | 4.41 | 4.41 | +0.01 (+0.23%) | 3,035,778 |
| 30 Dec 2013 | CNY | 4.45 | 4.48 | 4.3667 | 4.4 | 4.4 | -0.047 (-1.05%) | 3,491,454 |
| 27 Dec 2013 | CNY | 4.3933 | 4.5 | 4.35 | 4.4467 | 4.4467 | +0.053 (+1.22%) | 4,558,131 |
| 26 Dec 2013 | CNY | 4.4 | 4.5833 | 4.3833 | 4.3933 | 4.3933 | +0.007 (+0.15%) | 3,694,614 |
| 25 Dec 2013 | CNY | 4.25 | 4.3867 | 4.24 | 4.3867 | 4.3867 | +0.127 (+2.97%) | 2,943,867 |
| 24 Dec 2013 | CNY | 4.24 | 4.3533 | 4.2333 | 4.26 | 4.26 | +0.043 (+1.03%) | 1,717,794 |
| 23 Dec 2013 | CNY | 4.34 | 4.4133 | 4.1867 | 4.2167 | 4.2167 | -0.117 (-2.69%) | 1,803,918 |
