| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2014 | CNY | 3.78 | 3.8 | 3.72 | 3.77 | 3.77 | +0.01 (+0.27%) | 3,488,376 |
| 14 Feb 2014 | CNY | 3.68 | 3.77 | 3.68 | 3.76 | 3.76 | +0.05 (+1.35%) | 2,301,558 |
| 13 Feb 2014 | CNY | 3.81 | 3.82 | 3.69 | 3.71 | 3.71 | -0.07 (-1.85%) | 3,685,499 |
| 12 Feb 2014 | CNY | 3.79 | 3.81 | 3.74 | 3.78 | 3.78 | +0.01 (+0.27%) | 3,351,071 |
| 11 Feb 2014 | CNY | 3.75 | 3.8 | 3.71 | 3.77 | 3.77 | +0.03 (+0.80%) | 3,265,157 |
| 10 Feb 2014 | CNY | 3.65 | 3.75 | 3.64 | 3.74 | 3.74 | +0.08 (+2.19%) | 3,418,875 |
| 7 Feb 2014 | CNY | 3.65 | 3.67 | 3.58 | 3.66 | 3.66 | 0.0 (0.0%) | 1,715,572 |
| 30 Jan 2014 | CNY | 3.72 | 3.8 | 3.64 | 3.66 | 3.66 | -0.05 (-1.35%) | 1,333,931 |
| 29 Jan 2014 | CNY | 3.68 | 3.75 | 3.68 | 3.71 | 3.71 | +0.02 (+0.54%) | 1,449,937 |
| 28 Jan 2014 | CNY | 3.77 | 3.79 | 3.65 | 3.69 | 3.69 | -0.08 (-2.12%) | 2,443,278 |
| 27 Jan 2014 | CNY | 3.7 | 3.85 | 3.67 | 3.77 | 3.77 | +0.05 (+1.34%) | 3,212,655 |
| 24 Jan 2014 | CNY | 3.67 | 3.82 | 3.65 | 3.72 | 3.72 | +0.03 (+0.81%) | 3,483,769 |
| 23 Jan 2014 | CNY | 3.74 | 3.76 | 3.64 | 3.69 | 3.69 | -0.07 (-1.86%) | 3,081,455 |
| 22 Jan 2014 | CNY | 3.5 | 3.78 | 3.5 | 3.76 | 3.76 | +0.27 (+7.74%) | 7,058,303 |
| 21 Jan 2014 | CNY | 3.45 | 3.52 | 3.44 | 3.49 | 3.49 | +0.04 (+1.16%) | 927,977 |
| 20 Jan 2014 | CNY | 3.49 | 3.51 | 3.44 | 3.45 | 3.45 | -0.03 (-0.86%) | 1,178,343 |
| 17 Jan 2014 | CNY | 3.55 | 3.55 | 3.47 | 3.48 | 3.48 | -0.07 (-1.97%) | 1,347,299 |
| 16 Jan 2014 | CNY | 3.52 | 3.59 | 3.47 | 3.55 | 3.55 | +0.06 (+1.72%) | 1,342,588 |
| 15 Jan 2014 | CNY | 3.53 | 3.54 | 3.48 | 3.49 | 3.49 | -0.04 (-1.13%) | 1,514,489 |
| 14 Jan 2014 | CNY | 3.44 | 3.54 | 3.43 | 3.53 | 3.53 | +0.07 (+2.02%) | 1,719,135 |
| 13 Jan 2014 | CNY | 3.49 | 3.51 | 3.42 | 3.46 | 3.46 | -0.03 (-0.86%) | 1,543,147 |
| 10 Jan 2014 | CNY | 3.56 | 3.56 | 3.45 | 3.49 | 3.49 | -0.05 (-1.41%) | 1,743,757 |
| 9 Jan 2014 | CNY | 3.59 | 3.61 | 3.53 | 3.54 | 3.54 | -0.02 (-0.56%) | 1,215,343 |
| 8 Jan 2014 | CNY | 3.69 | 3.69 | 3.53 | 3.56 | 3.56 | -0.12 (-3.26%) | 2,645,871 |
| 7 Jan 2014 | CNY | 3.66 | 3.7 | 3.62 | 3.68 | 3.68 | +0.02 (+0.55%) | 955,184 |
| 6 Jan 2014 | CNY | 3.81 | 3.81 | 3.66 | 3.66 | 3.66 | -0.15 (-3.94%) | 1,879,804 |
| 3 Jan 2014 | CNY | 3.9 | 3.9 | 3.8 | 3.81 | 3.81 | -0.09 (-2.31%) | 1,824,616 |
| 2 Jan 2014 | CNY | 3.85 | 3.91 | 3.82 | 3.9 | 3.9 | +0.03 (+0.78%) | 1,847,356 |
| 31 Dec 2013 | CNY | 3.77 | 3.89 | 3.71 | 3.87 | 3.87 | +0.08 (+2.11%) | 2,951,815 |
| 30 Dec 2013 | CNY | 3.84 | 3.85 | 3.75 | 3.79 | 3.79 | -0.04 (-1.04%) | 3,473,589 |
