| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2014 | CNY | 4.66 | 4.73 | 4.63 | 4.69 | 4.69 | +0.03 (+0.64%) | 4,954,304 |
| 10 Feb 2014 | CNY | 4.51 | 4.67 | 4.5 | 4.66 | 4.66 | +0.14 (+3.10%) | 6,187,127 |
| 7 Feb 2014 | CNY | 4.48 | 4.52 | 4.44 | 4.52 | 4.52 | +0.01 (+0.22%) | 2,821,225 |
| 30 Jan 2014 | CNY | 4.56 | 4.57 | 4.45 | 4.51 | 4.51 | -0.06 (-1.31%) | 2,348,770 |
| 29 Jan 2014 | CNY | 4.62 | 4.66 | 4.55 | 4.57 | 4.57 | -0.05 (-1.08%) | 2,452,332 |
| 28 Jan 2014 | CNY | 4.57 | 4.65 | 4.55 | 4.62 | 4.62 | +0.05 (+1.09%) | 2,904,916 |
| 27 Jan 2014 | CNY | 4.61 | 4.61 | 4.54 | 4.57 | 4.57 | -0.05 (-1.08%) | 2,864,261 |
| 24 Jan 2014 | CNY | 4.55 | 4.63 | 4.54 | 4.62 | 4.62 | +0.04 (+0.87%) | 3,908,451 |
| 23 Jan 2014 | CNY | 4.58 | 4.63 | 4.57 | 4.58 | 4.58 | -0.01 (-0.22%) | 2,962,774 |
| 22 Jan 2014 | CNY | 4.5 | 4.61 | 4.47 | 4.59 | 4.59 | +0.1 (+2.23%) | 3,831,130 |
| 21 Jan 2014 | CNY | 4.43 | 4.52 | 4.43 | 4.49 | 4.49 | +0.02 (+0.45%) | 2,321,547 |
| 20 Jan 2014 | CNY | 4.5 | 4.53 | 4.45 | 4.47 | 4.47 | -0.05 (-1.11%) | 2,582,075 |
| 17 Jan 2014 | CNY | 4.63 | 4.63 | 4.5 | 4.52 | 4.52 | -0.13 (-2.80%) | 4,944,896 |
| 16 Jan 2014 | CNY | 4.64 | 4.68 | 4.59 | 4.65 | 4.65 | -0.02 (-0.43%) | 6,185,371 |
| 15 Jan 2014 | CNY | 4.82 | 4.85 | 4.6 | 4.67 | 4.67 | -0.22 (-4.50%) | 10,529,199 |
| 14 Jan 2014 | CNY | 4.68 | 5.02 | 4.61 | 4.89 | 4.89 | +0.16 (+3.38%) | 11,867,036 |
| 13 Jan 2014 | CNY | 4.97 | 4.97 | 4.61 | 4.73 | 4.73 | -0.38 (-7.44%) | 10,636,514 |
| 10 Jan 2014 | CNY | 5.11 | 5.16 | 5.04 | 5.11 | 5.11 | 0.0 (0.0%) | 5,855,622 |
| 9 Jan 2014 | CNY | 5.06 | 5.17 | 5.06 | 5.11 | 5.11 | +0.04 (+0.79%) | 5,084,872 |
| 8 Jan 2014 | CNY | 5.07 | 5.1 | 5.03 | 5.07 | 5.07 | +0.01 (+0.20%) | 2,924,577 |
| 7 Jan 2014 | CNY | 5.02 | 5.07 | 5 | 5.06 | 5.06 | +0.04 (+0.80%) | 2,361,065 |
| 6 Jan 2014 | CNY | 5.12 | 5.12 | 5.01 | 5.02 | 5.02 | -0.06 (-1.18%) | 3,946,656 |
| 3 Jan 2014 | CNY | 5.13 | 5.14 | 5.05 | 5.08 | 5.08 | -0.06 (-1.17%) | 1,915,753 |
| 2 Jan 2014 | CNY | 5.08 | 5.14 | 5.07 | 5.14 | 5.14 | +0.02 (+0.39%) | 2,182,880 |
| 31 Dec 2013 | CNY | 5.09 | 5.15 | 5.01 | 5.12 | 5.12 | +0.01 (+0.20%) | 5,566,137 |
| 30 Dec 2013 | CNY | 5.11 | 5.12 | 5.06 | 5.11 | 5.11 | +0.01 (+0.20%) | 2,202,898 |
| 27 Dec 2013 | CNY | 5.02 | 5.1 | 5.02 | 5.1 | 5.1 | +0.07 (+1.39%) | 3,708,342 |
| 26 Dec 2013 | CNY | 5.19 | 5.19 | 5.01 | 5.03 | 5.03 | -0.15 (-2.90%) | 4,742,589 |
| 25 Dec 2013 | CNY | 5.15 | 5.2 | 5.14 | 5.18 | 5.18 | +0.03 (+0.58%) | 2,443,620 |
| 24 Dec 2013 | CNY | 5.14 | 5.22 | 5.1 | 5.15 | 5.15 | +0.03 (+0.59%) | 2,664,944 |
