| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2014 | CNY | 4.88 | 4.88 | 4.76 | 4.79 | 4.79 | -0.04 (-0.83%) | 783,427 |
| 20 Jan 2014 | CNY | 5.03 | 5.03 | 4.8 | 4.83 | 4.83 | -0.21 (-4.17%) | 1,328,775 |
| 17 Jan 2014 | CNY | 4.71 | 5.17 | 4.71 | 5.04 | 5.04 | +0.25 (+5.22%) | 3,393,025 |
| 16 Jan 2014 | CNY | 4.65 | 4.84 | 4.62 | 4.79 | 4.79 | +0.13 (+2.79%) | 1,094,959 |
| 15 Jan 2014 | CNY | 4.58 | 4.66 | 4.51 | 4.66 | 4.66 | +0.08 (+1.75%) | 810,041 |
| 14 Jan 2014 | CNY | 4.55 | 4.58 | 4.49 | 4.58 | 4.58 | +0.08 (+1.78%) | 474,923 |
| 13 Jan 2014 | CNY | 4.64 | 4.64 | 4.45 | 4.5 | 4.5 | -0.15 (-3.23%) | 836,817 |
| 10 Jan 2014 | CNY | 4.67 | 4.73 | 4.64 | 4.65 | 4.65 | -0.03 (-0.64%) | 367,271 |
| 9 Jan 2014 | CNY | 4.66 | 4.77 | 4.65 | 4.68 | 4.68 | 0.0 (0.0%) | 660,682 |
| 8 Jan 2014 | CNY | 4.67 | 4.72 | 4.61 | 4.68 | 4.68 | +0.04 (+0.86%) | 650,029 |
| 7 Jan 2014 | CNY | 4.61 | 4.67 | 4.55 | 4.64 | 4.64 | +0.03 (+0.65%) | 445,081 |
| 6 Jan 2014 | CNY | 4.74 | 4.77 | 4.6 | 4.61 | 4.61 | -0.11 (-2.33%) | 842,694 |
| 3 Jan 2014 | CNY | 4.79 | 4.79 | 4.7 | 4.72 | 4.72 | -0.07 (-1.46%) | 650,709 |
| 2 Jan 2014 | CNY | 4.76 | 4.8 | 4.74 | 4.79 | 4.79 | +0.01 (+0.21%) | 705,604 |
| 31 Dec 2013 | CNY | 4.76 | 4.8 | 4.72 | 4.78 | 4.78 | -0.01 (-0.21%) | 1,144,867 |
| 30 Dec 2013 | CNY | 4.75 | 4.82 | 4.7 | 4.79 | 4.79 | +0.04 (+0.84%) | 1,033,956 |
| 27 Dec 2013 | CNY | 4.7 | 4.75 | 4.62 | 4.75 | 4.75 | +0.04 (+0.85%) | 872,832 |
| 26 Dec 2013 | CNY | 4.84 | 4.84 | 4.7 | 4.71 | 4.71 | -0.13 (-2.69%) | 1,335,749 |
| 25 Dec 2013 | CNY | 4.81 | 4.85 | 4.73 | 4.84 | 4.84 | +0.03 (+0.62%) | 1,094,018 |
| 24 Dec 2013 | CNY | 4.8 | 4.87 | 4.7 | 4.81 | 4.81 | 0.0 (0.0%) | 1,391,611 |
| 23 Dec 2013 | CNY | 5.01 | 5.01 | 4.72 | 4.81 | 4.81 | -0.21 (-4.18%) | 1,714,553 |
| 20 Dec 2013 | CNY | 5.13 | 5.22 | 5.01 | 5.02 | 5.02 | -0.13 (-2.52%) | 2,132,962 |
| 19 Dec 2013 | CNY | 5.17 | 5.28 | 5.09 | 5.15 | 5.15 | -0.04 (-0.77%) | 2,667,731 |
| 18 Dec 2013 | CNY | 5.3 | 5.35 | 5.16 | 5.19 | 5.19 | -0.24 (-4.42%) | 4,451,212 |
| 17 Dec 2013 | CNY | 5.31 | 5.6 | 5.06 | 5.43 | 5.43 | +0.08 (+1.50%) | 8,988,372 |
| 16 Dec 2013 | CNY | 4.87 | 5.35 | 4.78 | 5.35 | 5.35 | +0.49 (+10.08%) | 6,160,824 |
| 13 Dec 2013 | CNY | 4.85 | 4.88 | 4.76 | 4.86 | 4.86 | 0.0 (0.0%) | 887,750 |
| 12 Dec 2013 | CNY | 4.85 | 4.9 | 4.81 | 4.86 | 4.86 | +0.02 (+0.41%) | 795,771 |
| 11 Dec 2013 | CNY | 4.93 | 4.93 | 4.83 | 4.84 | 4.84 | -0.1 (-2.02%) | 613,045 |
| 10 Dec 2013 | CNY | 4.93 | 4.98 | 4.93 | 4.94 | 4.94 | -0.02 (-0.40%) | 710,590 |
