| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2014 | CNY | 8.04 | 8.05 | 7.87 | 7.89 | 7.89 | -0.15 (-1.87%) | 6,267,920 |
| 17 Feb 2014 | CNY | 8.12 | 8.13 | 7.99 | 8.04 | 8.04 | +0.01 (+0.12%) | 6,842,171 |
| 14 Feb 2014 | CNY | 7.87 | 8.05 | 7.85 | 8.03 | 8.03 | +0.16 (+2.03%) | 5,124,714 |
| 13 Feb 2014 | CNY | 7.9 | 8.13 | 7.86 | 7.87 | 7.87 | -0.11 (-1.38%) | 6,395,438 |
| 12 Feb 2014 | CNY | 7.95 | 8.06 | 7.88 | 7.98 | 7.98 | +0.16 (+2.05%) | 6,962,593 |
| 11 Feb 2014 | CNY | 7.66 | 7.98 | 7.61 | 7.82 | 7.82 | +0.16 (+2.09%) | 8,027,127 |
| 10 Feb 2014 | CNY | 7.46 | 7.71 | 7.45 | 7.66 | 7.66 | +0.2 (+2.68%) | 4,893,146 |
| 7 Feb 2014 | CNY | 7.26 | 7.47 | 7.26 | 7.46 | 7.46 | +0.14 (+1.91%) | 2,626,004 |
| 30 Jan 2014 | CNY | 7.38 | 7.39 | 7.29 | 7.32 | 7.32 | -0.06 (-0.81%) | 2,336,267 |
| 29 Jan 2014 | CNY | 7.55 | 7.55 | 7.32 | 7.38 | 7.38 | -0.35 (-4.53%) | 6,938,915 |
| 28 Jan 2014 | CNY | 7.47 | 7.76 | 7.46 | 7.73 | 7.73 | +0.26 (+3.48%) | 4,197,892 |
| 27 Jan 2014 | CNY | 7.52 | 7.56 | 7.45 | 7.47 | 7.47 | -0.1 (-1.32%) | 2,255,801 |
| 24 Jan 2014 | CNY | 7.52 | 7.58 | 7.48 | 7.57 | 7.57 | +0.09 (+1.20%) | 2,200,875 |
| 23 Jan 2014 | CNY | 7.45 | 7.56 | 7.44 | 7.48 | 7.48 | -0.01 (-0.13%) | 2,252,829 |
| 22 Jan 2014 | CNY | 7.28 | 7.49 | 7.27 | 7.49 | 7.49 | +0.22 (+3.03%) | 2,670,480 |
| 21 Jan 2014 | CNY | 7.24 | 7.34 | 7.2 | 7.27 | 7.27 | +0.07 (+0.97%) | 1,909,119 |
| 20 Jan 2014 | CNY | 7.23 | 7.35 | 7.13 | 7.2 | 7.2 | 0.0 (0.0%) | 2,134,498 |
| 17 Jan 2014 | CNY | 7.34 | 7.39 | 7.17 | 7.2 | 7.2 | -0.18 (-2.44%) | 1,983,384 |
| 16 Jan 2014 | CNY | 7.45 | 7.51 | 7.37 | 7.38 | 7.38 | -0.07 (-0.94%) | 1,187,233 |
| 15 Jan 2014 | CNY | 7.43 | 7.5 | 7.37 | 7.45 | 7.45 | -0.02 (-0.27%) | 1,152,845 |
| 14 Jan 2014 | CNY | 7.14 | 7.49 | 7.14 | 7.47 | 7.47 | +0.21 (+2.89%) | 1,933,744 |
| 13 Jan 2014 | CNY | 7.3 | 7.35 | 7.21 | 7.26 | 7.26 | -0.03 (-0.41%) | 1,219,660 |
| 10 Jan 2014 | CNY | 7.43 | 7.47 | 7.2 | 7.29 | 7.29 | -0.14 (-1.88%) | 3,210,227 |
| 9 Jan 2014 | CNY | 7.5 | 7.58 | 7.41 | 7.43 | 7.43 | -0.08 (-1.07%) | 2,412,470 |
| 8 Jan 2014 | CNY | 7.76 | 7.77 | 7.49 | 7.51 | 7.51 | -0.19 (-2.47%) | 4,947,143 |
| 7 Jan 2014 | CNY | 7.85 | 7.87 | 7.63 | 7.7 | 7.7 | -0.13 (-1.66%) | 3,241,112 |
| 6 Jan 2014 | CNY | 8.06 | 8.17 | 7.82 | 7.83 | 7.83 | -0.23 (-2.85%) | 4,531,141 |
| 3 Jan 2014 | CNY | 8.01 | 8.09 | 7.92 | 8.06 | 8.06 | -0.02 (-0.25%) | 3,183,126 |
| 2 Jan 2014 | CNY | 8.03 | 8.2 | 8 | 8.08 | 8.08 | +0.05 (+0.62%) | 3,602,803 |
| 31 Dec 2013 | CNY | 7.9 | 8.04 | 7.89 | 8.03 | 8.03 | +0.17 (+2.16%) | 4,587,993 |
