| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2014 | CNY | 3.675 | 3.7917 | 3.675 | 3.7417 | 3.7417 | +0.067 (+1.81%) | 12,041,496 |
| 13 Feb 2014 | CNY | 3.6 | 3.8 | 3.55 | 3.675 | 3.675 | +0.075 (+2.08%) | 13,762,363 |
| 12 Feb 2014 | CNY | 3.575 | 3.625 | 3.5333 | 3.6 | 3.6 | +0.017 (+0.47%) | 6,591,886 |
| 11 Feb 2014 | CNY | 3.55 | 3.6 | 3.5167 | 3.5833 | 3.5833 | +0.033 (+0.94%) | 7,047,325 |
| 10 Feb 2014 | CNY | 3.475 | 3.5583 | 3.475 | 3.55 | 3.55 | +0.075 (+2.16%) | 6,349,112 |
| 7 Feb 2014 | CNY | 3.425 | 3.475 | 3.375 | 3.475 | 3.475 | +0.025 (+0.72%) | 2,304,067 |
| 30 Jan 2014 | CNY | 3.4083 | 3.4583 | 3.4083 | 3.45 | 3.45 | +0.025 (+0.73%) | 1,768,201 |
| 29 Jan 2014 | CNY | 3.4833 | 3.4833 | 3.4 | 3.425 | 3.425 | -0.033 (-0.96%) | 3,106,276 |
| 28 Jan 2014 | CNY | 3.475 | 3.5667 | 3.4417 | 3.4583 | 3.4583 | -0.042 (-1.19%) | 4,356,430 |
| 27 Jan 2014 | CNY | 3.5 | 3.5083 | 3.45 | 3.5 | 3.5 | -0.025 (-0.71%) | 4,326,739 |
| 24 Jan 2014 | CNY | 3.3667 | 3.5333 | 3.3417 | 3.525 | 3.525 | +0.192 (+5.75%) | 8,732,307 |
| 23 Jan 2014 | CNY | 3.3583 | 3.3583 | 3.2833 | 3.3333 | 3.3333 | -0.025 (-0.74%) | 4,046,341 |
| 22 Jan 2014 | CNY | 3.2333 | 3.3667 | 3.225 | 3.3583 | 3.3583 | +0.133 (+4.13%) | 6,030,962 |
| 21 Jan 2014 | CNY | 3.1417 | 3.2833 | 3.1083 | 3.225 | 3.225 | +0.125 (+4.03%) | 5,764,874 |
| 20 Jan 2014 | CNY | 3.1083 | 3.1583 | 3.0583 | 3.1 | 3.1 | -0.017 (-0.54%) | 2,000,383 |
| 17 Jan 2014 | CNY | 3.1667 | 3.175 | 3.1083 | 3.1167 | 3.1167 | -0.067 (-2.09%) | 1,876,806 |
| 16 Jan 2014 | CNY | 3.175 | 3.2083 | 3.15 | 3.1833 | 3.1833 | +0.008 (+0.26%) | 2,758,413 |
| 15 Jan 2014 | CNY | 3.1917 | 3.2 | 3.1417 | 3.175 | 3.175 | -0.017 (-0.52%) | 1,690,472 |
| 14 Jan 2014 | CNY | 3.0667 | 3.2167 | 3.0667 | 3.1917 | 3.1917 | +0.125 (+4.08%) | 4,022,334 |
| 13 Jan 2014 | CNY | 3.1083 | 3.1417 | 3.05 | 3.0667 | 3.0667 | -0.042 (-1.34%) | 2,575,087 |
| 10 Jan 2014 | CNY | 3.1833 | 3.1833 | 3.0917 | 3.1083 | 3.1083 | -0.075 (-2.36%) | 3,395,161 |
| 9 Jan 2014 | CNY | 3.225 | 3.3 | 3.1667 | 3.1833 | 3.1833 | -0.05 (-1.55%) | 3,787,383 |
| 8 Jan 2014 | CNY | 3.3333 | 3.3417 | 3.2333 | 3.2333 | 3.2333 | -0.1 (-3.00%) | 3,937,502 |
| 7 Jan 2014 | CNY | 3.25 | 3.3667 | 3.2167 | 3.3333 | 3.3333 | +0.042 (+1.26%) | 3,032,800 |
| 6 Jan 2014 | CNY | 3.4583 | 3.4583 | 3.275 | 3.2917 | 3.2917 | -0.2 (-5.73%) | 6,797,820 |
| 3 Jan 2014 | CNY | 3.5917 | 3.5917 | 3.4583 | 3.4917 | 3.4917 | -0.108 (-3.01%) | 4,846,627 |
| 2 Jan 2014 | CNY | 3.5833 | 3.6167 | 3.5667 | 3.6 | 3.6 | +0.017 (+0.47%) | 3,193,074 |
| 31 Dec 2013 | CNY | 3.5667 | 3.6083 | 3.5417 | 3.5833 | 3.5833 | +0.008 (+0.23%) | 3,004,081 |
| 30 Dec 2013 | CNY | 3.5833 | 3.625 | 3.55 | 3.575 | 3.575 | +0.008 (+0.23%) | 3,300,882 |
| 27 Dec 2013 | CNY | 3.525 | 3.5917 | 3.5083 | 3.5667 | 3.5667 | +0.042 (+1.18%) | 2,758,840 |
