| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2014 | CNY | 7.88 | 7.97 | 7.76 | 7.95 | 7.95 | +0.01 (+0.13%) | 2,914,332 |
| 13 Feb 2014 | CNY | 7.87 | 8.02 | 7.8 | 7.94 | 7.94 | +0.01 (+0.13%) | 3,507,163 |
| 12 Feb 2014 | CNY | 7.68 | 8 | 7.6 | 7.93 | 7.93 | +0.27 (+3.52%) | 4,027,599 |
| 11 Feb 2014 | CNY | 7.78 | 7.81 | 7.6 | 7.66 | 7.66 | -0.12 (-1.54%) | 2,629,244 |
| 10 Feb 2014 | CNY | 7.65 | 7.84 | 7.61 | 7.78 | 7.78 | +0.14 (+1.83%) | 3,421,772 |
| 7 Feb 2014 | CNY | 7.31 | 7.72 | 7.28 | 7.64 | 7.64 | +0.36 (+4.95%) | 3,050,580 |
| 30 Jan 2014 | CNY | 7.34 | 7.37 | 7.27 | 7.28 | 7.28 | -0.04 (-0.55%) | 814,739 |
| 29 Jan 2014 | CNY | 7.28 | 7.36 | 7.21 | 7.32 | 7.32 | +0.03 (+0.41%) | 1,336,154 |
| 28 Jan 2014 | CNY | 7.37 | 7.38 | 7.25 | 7.29 | 7.29 | -0.04 (-0.55%) | 1,306,655 |
| 27 Jan 2014 | CNY | 7.24 | 7.4 | 7.16 | 7.33 | 7.33 | +0.06 (+0.83%) | 1,921,939 |
| 24 Jan 2014 | CNY | 7.21 | 7.3 | 7.2 | 7.27 | 7.27 | +0.04 (+0.55%) | 1,942,556 |
| 23 Jan 2014 | CNY | 7.21 | 7.33 | 7.21 | 7.23 | 7.23 | -0.05 (-0.69%) | 1,999,679 |
| 22 Jan 2014 | CNY | 7.01 | 7.35 | 6.9 | 7.28 | 7.28 | +0.21 (+2.97%) | 3,705,187 |
| 21 Jan 2014 | CNY | 7.07 | 7.11 | 6.98 | 7.07 | 7.07 | -0.01 (-0.14%) | 1,868,433 |
| 20 Jan 2014 | CNY | 7.02 | 7.14 | 6.88 | 7.08 | 7.08 | -0.01 (-0.14%) | 2,082,039 |
| 17 Jan 2014 | CNY | 7.17 | 7.17 | 7.06 | 7.09 | 7.09 | -0.07 (-0.98%) | 956,137 |
| 16 Jan 2014 | CNY | 7.07 | 7.21 | 7.05 | 7.16 | 7.16 | +0.09 (+1.27%) | 1,326,327 |
| 15 Jan 2014 | CNY | 7.13 | 7.2 | 7.01 | 7.07 | 7.07 | -0.11 (-1.53%) | 1,467,921 |
| 14 Jan 2014 | CNY | 6.87 | 7.25 | 6.86 | 7.18 | 7.18 | +0.3 (+4.36%) | 2,044,557 |
| 13 Jan 2014 | CNY | 7.08 | 7.21 | 6.84 | 6.88 | 6.88 | -0.2 (-2.82%) | 2,675,143 |
| 10 Jan 2014 | CNY | 7.25 | 7.33 | 7.04 | 7.08 | 7.08 | -0.19 (-2.61%) | 2,047,280 |
| 9 Jan 2014 | CNY | 7.54 | 7.61 | 7.26 | 7.27 | 7.27 | -0.37 (-4.84%) | 3,268,668 |
| 8 Jan 2014 | CNY | 7.85 | 7.97 | 7.6 | 7.64 | 7.64 | -0.27 (-3.41%) | 3,285,697 |
| 7 Jan 2014 | CNY | 7.89 | 8.01 | 7.81 | 7.91 | 7.91 | -0.09 (-1.13%) | 884,335 |
| 6 Jan 2014 | CNY | 8.13 | 8.13 | 7.9 | 8 | 8 | -0.2 (-2.44%) | 1,686,110 |
| 3 Jan 2014 | CNY | 8.21 | 8.29 | 8.11 | 8.2 | 8.2 | -0.01 (-0.12%) | 1,146,044 |
| 2 Jan 2014 | CNY | 8.03 | 8.28 | 8.03 | 8.21 | 8.21 | +0.05 (+0.61%) | 1,674,406 |
| 31 Dec 2013 | CNY | 8.24 | 8.26 | 8.09 | 8.16 | 8.16 | -0.08 (-0.97%) | 1,407,779 |
| 30 Dec 2013 | CNY | 8.23 | 8.36 | 8.13 | 8.24 | 8.24 | +0.01 (+0.12%) | 1,918,705 |
| 27 Dec 2013 | CNY | 8.03 | 8.29 | 8.03 | 8.23 | 8.23 | +0.15 (+1.86%) | 1,135,012 |
