| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2014 | CNY | 5.47 | 5.63 | 5.39 | 5.51 | 5.51 | +0.09 (+1.66%) | 9,575,448 |
| 14 Mar 2014 | CNY | 5.5 | 5.53 | 5.36 | 5.42 | 5.42 | -0.15 (-2.69%) | 9,410,229 |
| 13 Mar 2014 | CNY | 5.6 | 5.64 | 5.4 | 5.57 | 5.57 | -0.15 (-2.62%) | 15,339,160 |
| 12 Mar 2014 | CNY | 5.56 | 5.87 | 5.48 | 5.72 | 5.72 | +0.38 (+7.12%) | 34,432,050 |
| 11 Mar 2014 | CNY | 5.1 | 5.34 | 5.01 | 5.34 | 5.34 | +0.49 (+10.10%) | 12,735,690 |
| 10 Mar 2014 | CNY | 4.95 | 4.95 | 4.79 | 4.85 | 4.85 | -0.14 (-2.81%) | 3,503,503 |
| 7 Mar 2014 | CNY | 5.06 | 5.07 | 4.96 | 4.99 | 4.99 | -0.05 (-0.99%) | 1,887,464 |
| 6 Mar 2014 | CNY | 5.08 | 5.09 | 4.97 | 5.04 | 5.04 | -0.02 (-0.40%) | 1,935,758 |
| 5 Mar 2014 | CNY | 5.03 | 5.09 | 5.02 | 5.06 | 5.06 | +0.04 (+0.80%) | 2,300,738 |
| 4 Mar 2014 | CNY | 5.05 | 5.05 | 4.97 | 5.02 | 5.02 | -0.03 (-0.59%) | 2,317,451 |
| 3 Mar 2014 | CNY | 4.95 | 5.08 | 4.92 | 5.05 | 5.05 | +0.11 (+2.23%) | 3,646,940 |
| 28 Feb 2014 | CNY | 4.99 | 4.99 | 4.86 | 4.94 | 4.94 | 0.0 (0.0%) | 2,544,625 |
| 27 Feb 2014 | CNY | 5 | 5.02 | 4.92 | 4.94 | 4.94 | -0.07 (-1.40%) | 3,722,698 |
| 26 Feb 2014 | CNY | 4.96 | 5.03 | 4.91 | 5.01 | 5.01 | +0.02 (+0.40%) | 2,670,702 |
| 25 Feb 2014 | CNY | 5.25 | 5.3 | 4.95 | 4.99 | 4.99 | -0.26 (-4.95%) | 3,556,164 |
| 24 Feb 2014 | CNY | 5.18 | 5.33 | 5.13 | 5.25 | 5.25 | +0.05 (+0.96%) | 2,573,688 |
| 21 Feb 2014 | CNY | 5.3 | 5.34 | 5.15 | 5.2 | 5.2 | -0.12 (-2.26%) | 3,356,118 |
| 20 Feb 2014 | CNY | 5.47 | 5.51 | 5.31 | 5.32 | 5.32 | -0.15 (-2.74%) | 5,050,519 |
| 19 Feb 2014 | CNY | 5.44 | 5.52 | 5.38 | 5.47 | 5.47 | +0.03 (+0.55%) | 4,611,651 |
| 18 Feb 2014 | CNY | 5.49 | 5.53 | 5.42 | 5.44 | 5.44 | -0.07 (-1.27%) | 4,566,484 |
| 17 Feb 2014 | CNY | 5.48 | 5.54 | 5.36 | 5.51 | 5.51 | +0.05 (+0.92%) | 8,702,756 |
| 14 Feb 2014 | CNY | 5.27 | 5.51 | 5.24 | 5.46 | 5.46 | +0.23 (+4.40%) | 10,653,815 |
| 13 Feb 2014 | CNY | 5.28 | 5.31 | 5.21 | 5.23 | 5.23 | -0.01 (-0.19%) | 4,740,074 |
| 12 Feb 2014 | CNY | 5.19 | 5.26 | 5.14 | 5.24 | 5.24 | +0.05 (+0.96%) | 3,512,156 |
| 11 Feb 2014 | CNY | 5.11 | 5.23 | 5.09 | 5.19 | 5.19 | +0.06 (+1.17%) | 4,050,692 |
| 10 Feb 2014 | CNY | 5.02 | 5.14 | 5.02 | 5.13 | 5.13 | +0.11 (+2.19%) | 3,050,142 |
| 7 Feb 2014 | CNY | 4.93 | 5.03 | 4.91 | 5.02 | 5.02 | +0.05 (+1.01%) | 1,871,652 |
| 30 Jan 2014 | CNY | 5.01 | 5.05 | 4.95 | 4.97 | 4.97 | -0.06 (-1.19%) | 1,375,687 |
| 29 Jan 2014 | CNY | 4.95 | 5.03 | 4.93 | 5.03 | 5.03 | +0.08 (+1.62%) | 2,270,132 |
| 28 Jan 2014 | CNY | 5 | 5.04 | 4.94 | 4.95 | 4.95 | -0.04 (-0.80%) | 2,415,303 |
