| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Feb 2014 | CNY | 3.84 | 3.93 | 3.82 | 3.88 | 3.88 | +0.04 (+1.04%) | 3,096,881 |
| 11 Feb 2014 | CNY | 3.83 | 3.88 | 3.79 | 3.84 | 3.84 | 0.0 (0.0%) | 2,672,240 |
| 10 Feb 2014 | CNY | 3.7 | 3.85 | 3.7 | 3.84 | 3.84 | +0.14 (+3.78%) | 3,158,504 |
| 7 Feb 2014 | CNY | 3.68 | 3.71 | 3.65 | 3.7 | 3.7 | 0.0 (0.0%) | 1,374,725 |
| 30 Jan 2014 | CNY | 3.7 | 3.72 | 3.66 | 3.7 | 3.7 | 0.0 (0.0%) | 799,768 |
| 29 Jan 2014 | CNY | 3.68 | 3.72 | 3.65 | 3.7 | 3.7 | +0.02 (+0.54%) | 1,342,601 |
| 28 Jan 2014 | CNY | 3.71 | 3.71 | 3.65 | 3.68 | 3.68 | -0.01 (-0.27%) | 1,318,383 |
| 27 Jan 2014 | CNY | 3.76 | 3.76 | 3.68 | 3.69 | 3.69 | -0.07 (-1.86%) | 1,470,290 |
| 24 Jan 2014 | CNY | 3.71 | 3.79 | 3.71 | 3.76 | 3.76 | +0.02 (+0.53%) | 1,718,304 |
| 23 Jan 2014 | CNY | 3.77 | 3.79 | 3.73 | 3.74 | 3.74 | -0.05 (-1.32%) | 1,920,325 |
| 22 Jan 2014 | CNY | 3.74 | 3.8 | 3.7 | 3.79 | 3.79 | +0.07 (+1.88%) | 1,776,865 |
| 21 Jan 2014 | CNY | 3.65 | 3.75 | 3.65 | 3.72 | 3.72 | +0.05 (+1.36%) | 951,288 |
| 20 Jan 2014 | CNY | 3.6 | 3.67 | 3.59 | 3.67 | 3.67 | +0.04 (+1.10%) | 1,063,815 |
| 17 Jan 2014 | CNY | 3.69 | 3.69 | 3.62 | 3.63 | 3.63 | -0.05 (-1.36%) | 834,030 |
| 16 Jan 2014 | CNY | 3.68 | 3.7 | 3.65 | 3.68 | 3.68 | 0.0 (0.0%) | 1,061,353 |
| 15 Jan 2014 | CNY | 3.66 | 3.71 | 3.64 | 3.68 | 3.68 | +0.02 (+0.55%) | 1,732,851 |
| 14 Jan 2014 | CNY | 3.6 | 3.66 | 3.58 | 3.66 | 3.66 | +0.06 (+1.67%) | 2,475,321 |
| 13 Jan 2014 | CNY | 3.6 | 3.62 | 3.56 | 3.6 | 3.6 | +0.01 (+0.28%) | 1,550,329 |
| 10 Jan 2014 | CNY | 3.75 | 3.75 | 3.58 | 3.59 | 3.59 | -0.16 (-4.27%) | 2,593,505 |
| 9 Jan 2014 | CNY | 3.82 | 3.85 | 3.75 | 3.75 | 3.75 | -0.08 (-2.09%) | 1,354,295 |
| 8 Jan 2014 | CNY | 3.86 | 3.88 | 3.81 | 3.83 | 3.83 | -0.02 (-0.52%) | 1,189,739 |
| 7 Jan 2014 | CNY | 3.83 | 3.86 | 3.82 | 3.85 | 3.85 | +0.03 (+0.79%) | 1,080,738 |
| 6 Jan 2014 | CNY | 3.94 | 3.94 | 3.8 | 3.82 | 3.82 | -0.12 (-3.05%) | 2,866,749 |
| 3 Jan 2014 | CNY | 3.99 | 4 | 3.94 | 3.94 | 3.94 | -0.06 (-1.50%) | 1,213,780 |
| 2 Jan 2014 | CNY | 3.97 | 4 | 3.94 | 4 | 4 | +0.03 (+0.76%) | 1,211,100 |
| 31 Dec 2013 | CNY | 3.96 | 3.98 | 3.94 | 3.97 | 3.97 | +0.01 (+0.25%) | 1,744,915 |
| 30 Dec 2013 | CNY | 3.96 | 3.98 | 3.95 | 3.96 | 3.96 | 0.0 (0.0%) | 1,470,996 |
| 27 Dec 2013 | CNY | 3.91 | 3.97 | 3.91 | 3.96 | 3.96 | +0.05 (+1.28%) | 1,561,889 |
| 26 Dec 2013 | CNY | 4.01 | 4.01 | 3.9 | 3.91 | 3.91 | -0.11 (-2.74%) | 2,259,059 |
| 25 Dec 2013 | CNY | 4.01 | 4.03 | 3.98 | 4.02 | 4.02 | 0.0 (0.0%) | 1,149,100 |
