| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2014 | CNY | 4.27 | 4.27 | 4.11 | 4.15 | 4.15 | -0.13 (-3.04%) | 25,151,487 |
| 20 Feb 2014 | CNY | 4.27 | 4.38 | 4.25 | 4.28 | 4.28 | +0.02 (+0.47%) | 36,829,940 |
| 19 Feb 2014 | CNY | 4.29 | 4.32 | 4.24 | 4.26 | 4.26 | -0.04 (-0.93%) | 36,282,795 |
| 18 Feb 2014 | CNY | 4.42 | 4.42 | 4.27 | 4.3 | 4.3 | -0.12 (-2.71%) | 24,907,359 |
| 17 Feb 2014 | CNY | 4.39 | 4.44 | 4.34 | 4.42 | 4.42 | +0.05 (+1.14%) | 28,866,795 |
| 14 Feb 2014 | CNY | 4.32 | 4.39 | 4.32 | 4.37 | 4.37 | +0.04 (+0.92%) | 9,972,421 |
| 13 Feb 2014 | CNY | 4.36 | 4.46 | 4.32 | 4.33 | 4.33 | -0.06 (-1.37%) | 19,317,830 |
| 12 Feb 2014 | CNY | 4.41 | 4.43 | 4.36 | 4.39 | 4.39 | -0.04 (-0.90%) | 16,006,934 |
| 11 Feb 2014 | CNY | 4.33 | 4.49 | 4.27 | 4.43 | 4.43 | +0.1 (+2.31%) | 29,554,325 |
| 10 Feb 2014 | CNY | 4.17 | 4.4 | 4.16 | 4.33 | 4.33 | +0.17 (+4.09%) | 17,115,207 |
| 7 Feb 2014 | CNY | 4.13 | 4.17 | 4.09 | 4.16 | 4.16 | +0.04 (+0.97%) | 8,088,692 |
| 30 Jan 2014 | CNY | 4.21 | 4.21 | 4.08 | 4.12 | 4.12 | -0.11 (-2.60%) | 12,538,581 |
| 29 Jan 2014 | CNY | 4.32 | 4.34 | 4.23 | 4.23 | 4.23 | -0.08 (-1.86%) | 14,171,157 |
| 28 Jan 2014 | CNY | 4.38 | 4.42 | 4.31 | 4.31 | 4.31 | -0.07 (-1.60%) | 9,183,460 |
| 27 Jan 2014 | CNY | 4.37 | 4.43 | 4.31 | 4.38 | 4.38 | +0.01 (+0.23%) | 12,671,391 |
| 24 Jan 2014 | CNY | 4.33 | 4.44 | 4.3 | 4.37 | 4.37 | +0.04 (+0.92%) | 11,397,323 |
| 23 Jan 2014 | CNY | 4.34 | 4.37 | 4.29 | 4.33 | 4.33 | -0.02 (-0.46%) | 12,908,322 |
| 22 Jan 2014 | CNY | 4.23 | 4.38 | 4.2 | 4.35 | 4.35 | +0.13 (+3.08%) | 14,764,658 |
| 21 Jan 2014 | CNY | 4.21 | 4.25 | 4.19 | 4.22 | 4.22 | +0.02 (+0.48%) | 7,831,339 |
| 20 Jan 2014 | CNY | 4.21 | 4.24 | 4.15 | 4.2 | 4.2 | -0.04 (-0.94%) | 10,804,183 |
| 17 Jan 2014 | CNY | 4.39 | 4.41 | 4.23 | 4.24 | 4.24 | -0.17 (-3.85%) | 14,360,665 |
| 16 Jan 2014 | CNY | 4.4 | 4.49 | 4.37 | 4.41 | 4.41 | +0.01 (+0.23%) | 13,062,735 |
| 15 Jan 2014 | CNY | 4.45 | 4.47 | 4.37 | 4.4 | 4.4 | -0.07 (-1.57%) | 8,618,424 |
| 14 Jan 2014 | CNY | 4.42 | 4.47 | 4.33 | 4.47 | 4.47 | +0.03 (+0.68%) | 10,717,863 |
| 13 Jan 2014 | CNY | 4.42 | 4.52 | 4.37 | 4.44 | 4.44 | -0.01 (-0.22%) | 10,116,932 |
| 10 Jan 2014 | CNY | 4.4 | 4.53 | 4.3 | 4.45 | 4.45 | +0.05 (+1.14%) | 15,766,759 |
| 9 Jan 2014 | CNY | 4.41 | 4.52 | 4.38 | 4.4 | 4.4 | -0.02 (-0.45%) | 13,129,088 |
| 8 Jan 2014 | CNY | 4.57 | 4.59 | 4.41 | 4.42 | 4.42 | -0.14 (-3.07%) | 16,242,203 |
| 7 Jan 2014 | CNY | 4.56 | 4.63 | 4.53 | 4.56 | 4.56 | 0.0 (0.0%) | 8,843,548 |
| 6 Jan 2014 | CNY | 4.84 | 4.85 | 4.55 | 4.56 | 4.56 | -0.28 (-5.79%) | 15,728,705 |
