| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2014 | CNY | 12.585 | 12.835 | 12.585 | 12.735 | 12.735 | +0.135 (+1.07%) | 3,801 |
| 4 Feb 2014 | CNY | 12.43 | 12.65 | 12.3 | 12.6 | 12.6 | +0.11 (+0.88%) | 7,705 |
| 3 Feb 2014 | CNY | 12.79 | 12.915 | 12.49 | 12.49 | 12.49 | -0.175 (-1.38%) | 12,738 |
| 31 Jan 2014 | CNY | 12.735 | 12.79 | 12.475 | 12.665 | 12.665 | +0.095 (+0.76%) | 24,865 |
| 30 Jan 2014 | CNY | 12.58 | 12.595 | 12.415 | 12.57 | 12.57 | +0.14 (+1.13%) | 1,330 |
| 29 Jan 2014 | CNY | 12.66 | 12.775 | 12.315 | 12.43 | 12.43 | -0.06 (-0.48%) | 13,231 |
| 28 Jan 2014 | CNY | 12.32 | 12.495 | 12.32 | 12.49 | 12.49 | +0.405 (+3.35%) | 5,680 |
| 27 Jan 2014 | CNY | 12.15 | 12.155 | 11.865 | 12.085 | 12.085 | -0.065 (-0.53%) | 26,410 |
| 24 Jan 2014 | CNY | 12.795 | 12.795 | 12.05 | 12.15 | 12.15 | -0.5 (-3.95%) | 16,680 |
| 23 Jan 2014 | CNY | 12.51 | 13 | 12.51 | 12.65 | 12.65 | +0.07 (+0.56%) | 9,994 |
| 22 Jan 2014 | CNY | 12.625 | 12.625 | 12.49 | 12.58 | 12.58 | -0.02 (-0.16%) | 10,106 |
| 21 Jan 2014 | CNY | 12.875 | 12.895 | 12.545 | 12.6 | 12.6 | -0.26 (-2.02%) | 20,916 |
| 20 Jan 2014 | CNY | 12.775 | 12.86 | 12.68 | 12.86 | 12.86 | +0.135 (+1.06%) | 4,923 |
| 17 Jan 2014 | CNY | 12.74 | 12.945 | 12.705 | 12.725 | 12.725 | +0.11 (+0.87%) | 8,459 |
| 16 Jan 2014 | CNY | 12.725 | 12.725 | 12.36 | 12.615 | 12.615 | -0.115 (-0.90%) | 19,859 |
| 15 Jan 2014 | CNY | 12.645 | 12.885 | 12.645 | 12.73 | 12.73 | +0.04 (+0.32%) | 21,889 |
| 14 Jan 2014 | CNY | 12.445 | 12.69 | 12.445 | 12.69 | 12.69 | +0.215 (+1.72%) | 3,139 |
| 13 Jan 2014 | CNY | 12.63 | 12.77 | 12.455 | 12.475 | 12.475 | +0.045 (+0.36%) | 12,666 |
| 10 Jan 2014 | CNY | 12.35 | 12.51 | 12.35 | 12.43 | 12.43 | +0.06 (+0.49%) | 2,886 |
| 9 Jan 2014 | CNY | 12.49 | 12.59 | 12.29 | 12.37 | 12.37 | -0.16 (-1.28%) | 9,259 |
| 8 Jan 2014 | CNY | 12.575 | 12.76 | 12.47 | 12.53 | 12.53 | -0.045 (-0.36%) | 7,959 |
| 7 Jan 2014 | CNY | 12.085 | 12.65 | 12.085 | 12.575 | 12.575 | +0.375 (+3.07%) | 15,067 |
| 6 Jan 2014 | CNY | 12.2 | 12.2 | 12.065 | 12.2 | 12.2 | +0.1 (+0.83%) | 13,917 |
| 3 Jan 2014 | CNY | 11.915 | 12.275 | 11.915 | 12.1 | 12.1 | +0.25 (+2.11%) | 14,190 |
| 2 Jan 2014 | CNY | 12.065 | 12.065 | 11.85 | 11.85 | 11.85 | -0.1 (-0.84%) | 4,988 |
| 30 Dec 2013 | CNY | 12.1 | 12.1 | 11.91 | 11.95 | 11.95 | -0.12 (-0.99%) | 11,288 |
| 27 Dec 2013 | CNY | 12.05 | 12.07 | 11.84 | 12.07 | 12.07 | +0.175 (+1.47%) | 32,181 |
| 23 Dec 2013 | CNY | 11.985 | 12.08 | 11.89 | 11.895 | 11.895 | -0.055 (-0.46%) | 22,752 |
| 20 Dec 2013 | CNY | 12 | 12.08 | 11.825 | 11.95 | 11.95 | -0.105 (-0.87%) | 25,030 |
| 19 Dec 2013 | CNY | 11.9 | 12.055 | 11.835 | 12.055 | 12.055 | +0.275 (+2.33%) | 38,813 |
