| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2014 | CNY | 4.8343 | 4.8343 | 4.7278 | 4.7988 | 4.7988 | +0.024 (+0.49%) | 12,514,522 |
| 14 Feb 2014 | CNY | 4.5858 | 4.787 | 4.574 | 4.7752 | 4.7752 | +0.195 (+4.26%) | 14,892,244 |
| 13 Feb 2014 | CNY | 4.6036 | 4.7633 | 4.5799 | 4.5799 | 4.5799 | -0.047 (-1.02%) | 12,337,562 |
| 12 Feb 2014 | CNY | 4.6509 | 4.6864 | 4.5681 | 4.6272 | 4.6272 | 0.0 (0.0%) | 11,865,250 |
| 11 Feb 2014 | CNY | 4.497 | 4.6509 | 4.4675 | 4.6272 | 4.6272 | +0.142 (+3.17%) | 17,525,842 |
| 10 Feb 2014 | CNY | 4.4201 | 4.5207 | 4.3905 | 4.4852 | 4.4852 | +0.101 (+2.29%) | 13,266,099 |
| 7 Feb 2014 | CNY | 4.355 | 4.3905 | 4.2663 | 4.3846 | 4.3846 | +0.03 (+0.68%) | 8,572,675 |
| 30 Jan 2014 | CNY | 4.3491 | 4.426 | 4.3314 | 4.355 | 4.355 | -0.03 (-0.68%) | 8,935,913 |
| 29 Jan 2014 | CNY | 4.3669 | 4.4201 | 4.3254 | 4.3846 | 4.3846 | +0.101 (+2.35%) | 17,294,324 |
| 28 Jan 2014 | CNY | 4.3669 | 4.3728 | 4.2367 | 4.284 | 4.284 | -0.302 (-6.58%) | 26,254,829 |
| 27 Jan 2014 | CNY | 4.4201 | 4.6154 | 4.4024 | 4.5858 | 4.5858 | +0.172 (+3.89%) | 14,941,186 |
| 24 Jan 2014 | CNY | 4.4024 | 4.4793 | 4.3787 | 4.4142 | 4.4142 | -0.018 (-0.40%) | 10,955,343 |
| 23 Jan 2014 | CNY | 4.426 | 4.5148 | 4.4024 | 4.432 | 4.432 | +0.018 (+0.40%) | 12,004,255 |
| 22 Jan 2014 | CNY | 4.3669 | 4.4497 | 4.3314 | 4.4142 | 4.4142 | +0.083 (+1.91%) | 14,249,701 |
| 21 Jan 2014 | CNY | 4.3314 | 4.4142 | 4.2249 | 4.3314 | 4.3314 | +0.035 (+0.83%) | 10,308,858 |
| 20 Jan 2014 | CNY | 4.3787 | 4.3965 | 4.2899 | 4.2959 | 4.2959 | -0.012 (-0.27%) | 8,151,434 |
| 17 Jan 2014 | CNY | 4.2604 | 4.3965 | 4.2249 | 4.3077 | 4.3077 | +0.012 (+0.27%) | 11,123,659 |
| 16 Jan 2014 | CNY | 4.2899 | 4.361 | 4.2544 | 4.2959 | 4.2959 | +0.03 (+0.69%) | 9,876,246 |
| 15 Jan 2014 | CNY | 4.1834 | 4.2722 | 4.1183 | 4.2663 | 4.2663 | +0.112 (+2.71%) | 5,770,265 |
| 14 Jan 2014 | CNY | 4.0769 | 4.1657 | 4.0296 | 4.1539 | 4.1539 | +0.083 (+2.04%) | 4,559,587 |
| 13 Jan 2014 | CNY | 4.1479 | 4.1479 | 4.0118 | 4.071 | 4.071 | -0.053 (-1.29%) | 4,907,915 |
| 10 Jan 2014 | CNY | 4.284 | 4.284 | 4.1006 | 4.1243 | 4.1243 | -0.124 (-2.92%) | 8,070,446 |
| 9 Jan 2014 | CNY | 4.2426 | 4.3373 | 4.2071 | 4.2485 | 4.2485 | +0.018 (+0.42%) | 10,725,145 |
| 8 Jan 2014 | CNY | 4.2544 | 4.2663 | 4.1775 | 4.2308 | 4.2308 | -0.012 (-0.28%) | 8,837,888 |
| 7 Jan 2014 | CNY | 4.2012 | 4.284 | 4.1834 | 4.2426 | 4.2426 | +0.047 (+1.13%) | 6,563,843 |
| 6 Jan 2014 | CNY | 4.1834 | 4.3018 | 4.1539 | 4.1953 | 4.1953 | -0.03 (-0.70%) | 11,580,571 |
| 3 Jan 2014 | CNY | 4.3018 | 4.3018 | 4.213 | 4.2249 | 4.2249 | -0.065 (-1.52%) | 12,533,607 |
| 2 Jan 2014 | CNY | 4.3195 | 4.4083 | 4.2544 | 4.2899 | 4.2899 | +0.012 (+0.28%) | 19,491,442 |
| 31 Dec 2013 | CNY | 4.1953 | 4.3373 | 4.1539 | 4.2781 | 4.2781 | +0.13 (+3.14%) | 25,796,127 |
| 30 Dec 2013 | CNY | 4.0828 | 4.1894 | 4.0533 | 4.1479 | 4.1479 | +0.219 (+5.57%) | 17,492,801 |
