| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2014 | CNY | 3.48 | 3.64 | 3.44 | 3.6 | 3.6 | +0.067 (+1.89%) | 6,328,369 |
| 30 Jan 2014 | CNY | 3.5333 | 3.58 | 3.4933 | 3.5333 | 3.5333 | -0.007 (-0.19%) | 6,091,165 |
| 29 Jan 2014 | CNY | 3.4733 | 3.7133 | 3.4533 | 3.54 | 3.54 | +0.133 (+3.91%) | 13,986,550 |
| 28 Jan 2014 | CNY | 3.4 | 3.4333 | 3.38 | 3.4067 | 3.4067 | +0.007 (+0.20%) | 2,264,263 |
| 27 Jan 2014 | CNY | 3.4267 | 3.44 | 3.3867 | 3.4 | 3.4 | -0.047 (-1.35%) | 5,604,268 |
| 24 Jan 2014 | CNY | 3.4067 | 3.4667 | 3.3933 | 3.4467 | 3.4467 | +0.027 (+0.78%) | 3,706,126 |
| 23 Jan 2014 | CNY | 3.4 | 3.44 | 3.38 | 3.42 | 3.42 | +0.02 (+0.59%) | 4,547,442 |
| 22 Jan 2014 | CNY | 3.3333 | 3.4067 | 3.3333 | 3.4 | 3.4 | +0.067 (+2.00%) | 6,167,400 |
| 21 Jan 2014 | CNY | 3.3133 | 3.3733 | 3.3133 | 3.3333 | 3.3333 | +0.02 (+0.60%) | 3,077,986 |
| 20 Jan 2014 | CNY | 3.32 | 3.36 | 3.3067 | 3.3133 | 3.3133 | -0.033 (-1.00%) | 2,507,170 |
| 17 Jan 2014 | CNY | 3.3533 | 3.3533 | 3.3 | 3.3467 | 3.3467 | -0.013 (-0.40%) | 3,450,364 |
| 16 Jan 2014 | CNY | 3.3533 | 3.38 | 3.3267 | 3.36 | 3.36 | +0.007 (+0.20%) | 2,884,884 |
| 15 Jan 2014 | CNY | 3.38 | 3.38 | 3.3267 | 3.3533 | 3.3533 | -0.027 (-0.79%) | 3,188,968 |
| 14 Jan 2014 | CNY | 3.3333 | 3.38 | 3.28 | 3.38 | 3.38 | +0.067 (+2.01%) | 3,469,279 |
| 13 Jan 2014 | CNY | 3.3467 | 3.4133 | 3.2867 | 3.3133 | 3.3133 | -0.073 (-2.17%) | 5,564,436 |
| 10 Jan 2014 | CNY | 3.5333 | 3.5667 | 3.3733 | 3.3867 | 3.3867 | -0.167 (-4.69%) | 9,090,685 |
| 9 Jan 2014 | CNY | 3.66 | 3.6933 | 3.54 | 3.5533 | 3.5533 | -0.153 (-4.14%) | 7,895,439 |
| 8 Jan 2014 | CNY | 3.7267 | 3.7667 | 3.6133 | 3.7067 | 3.7067 | -0.033 (-0.89%) | 17,887,179 |
| 7 Jan 2014 | CNY | 3.58 | 3.7467 | 3.54 | 3.74 | 3.74 | +0.153 (+4.27%) | 22,503,145 |
| 6 Jan 2014 | CNY | 3.5933 | 3.7 | 3.5133 | 3.5867 | 3.5867 | -0.033 (-0.92%) | 9,195,324 |
| 3 Jan 2014 | CNY | 3.7 | 3.7 | 3.6133 | 3.62 | 3.62 | -0.08 (-2.16%) | 3,440,215 |
| 2 Jan 2014 | CNY | 3.6667 | 3.7467 | 3.6667 | 3.7 | 3.7 | +0.013 (+0.36%) | 3,472,107 |
| 31 Dec 2013 | CNY | 3.6867 | 3.7067 | 3.66 | 3.6867 | 3.6867 | 0.0 (0.0%) | 3,344,505 |
| 30 Dec 2013 | CNY | 3.6733 | 3.7133 | 3.64 | 3.6867 | 3.6867 | +0.04 (+1.10%) | 6,386,167 |
| 27 Dec 2013 | CNY | 3.56 | 3.6533 | 3.54 | 3.6467 | 3.6467 | +0.08 (+2.24%) | 5,241,697 |
| 26 Dec 2013 | CNY | 3.5867 | 3.6 | 3.5333 | 3.5667 | 3.5667 | -0.013 (-0.37%) | 5,623,882 |
| 25 Dec 2013 | CNY | 3.5467 | 3.58 | 3.5333 | 3.58 | 3.58 | +0.04 (+1.13%) | 3,223,147 |
| 24 Dec 2013 | CNY | 3.5133 | 3.5667 | 3.4667 | 3.54 | 3.54 | +0.007 (+0.19%) | 3,110,631 |
| 23 Dec 2013 | CNY | 3.54 | 3.5533 | 3.4933 | 3.5333 | 3.5333 | 0.0 (0.0%) | 2,711,107 |
| 20 Dec 2013 | CNY | 3.6067 | 3.64 | 3.4667 | 3.5333 | 3.5333 | -0.107 (-2.93%) | 6,662,031 |
