| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2014 | CNY | 5 | 5.04 | 4.94 | 4.95 | 4.95 | -0.04 (-0.80%) | 2,415,303 |
| 27 Jan 2014 | CNY | 5.02 | 5.03 | 4.97 | 4.99 | 4.99 | -0.04 (-0.80%) | 1,727,459 |
| 24 Jan 2014 | CNY | 4.94 | 5.05 | 4.93 | 5.03 | 5.03 | +0.06 (+1.21%) | 1,797,796 |
| 23 Jan 2014 | CNY | 4.96 | 5.04 | 4.96 | 4.97 | 4.97 | 0.0 (0.0%) | 1,768,470 |
| 22 Jan 2014 | CNY | 4.89 | 5 | 4.86 | 4.97 | 4.97 | +0.08 (+1.64%) | 2,660,237 |
| 21 Jan 2014 | CNY | 4.74 | 4.9 | 4.74 | 4.89 | 4.89 | +0.15 (+3.16%) | 1,733,335 |
| 20 Jan 2014 | CNY | 4.77 | 4.83 | 4.72 | 4.74 | 4.74 | -0.04 (-0.84%) | 907,548 |
| 17 Jan 2014 | CNY | 4.88 | 4.9 | 4.77 | 4.78 | 4.78 | -0.1 (-2.05%) | 1,380,108 |
| 16 Jan 2014 | CNY | 4.87 | 4.97 | 4.87 | 4.88 | 4.88 | -0.01 (-0.20%) | 1,408,346 |
| 15 Jan 2014 | CNY | 4.9 | 4.92 | 4.85 | 4.89 | 4.89 | -0.03 (-0.61%) | 1,278,200 |
| 14 Jan 2014 | CNY | 4.8 | 4.95 | 4.75 | 4.92 | 4.92 | +0.13 (+2.71%) | 2,611,911 |
| 13 Jan 2014 | CNY | 4.8 | 4.87 | 4.74 | 4.79 | 4.79 | -0.01 (-0.21%) | 1,873,643 |
| 10 Jan 2014 | CNY | 4.69 | 4.8 | 4.69 | 4.8 | 4.8 | +0.04 (+0.84%) | 1,942,313 |
| 9 Jan 2014 | CNY | 4.85 | 4.88 | 4.73 | 4.76 | 4.76 | -0.07 (-1.45%) | 2,296,713 |
| 8 Jan 2014 | CNY | 4.95 | 4.96 | 4.81 | 4.83 | 4.83 | -0.09 (-1.83%) | 2,044,011 |
| 7 Jan 2014 | CNY | 4.92 | 4.95 | 4.87 | 4.92 | 4.92 | +0.02 (+0.41%) | 1,354,660 |
| 6 Jan 2014 | CNY | 5.13 | 5.14 | 4.89 | 4.9 | 4.9 | -0.24 (-4.67%) | 3,391,289 |
| 3 Jan 2014 | CNY | 5.31 | 5.31 | 5.12 | 5.14 | 5.14 | -0.17 (-3.20%) | 3,599,812 |
| 2 Jan 2014 | CNY | 5.27 | 5.32 | 5.23 | 5.31 | 5.31 | +0.06 (+1.14%) | 2,388,080 |
| 31 Dec 2013 | CNY | 5.21 | 5.28 | 5.2 | 5.25 | 5.25 | +0.02 (+0.38%) | 2,333,618 |
| 30 Dec 2013 | CNY | 5.23 | 5.28 | 5.21 | 5.23 | 5.23 | 0.0 (0.0%) | 2,117,835 |
| 27 Dec 2013 | CNY | 5.15 | 5.24 | 5.15 | 5.23 | 5.23 | +0.07 (+1.36%) | 2,521,148 |
| 26 Dec 2013 | CNY | 5.2 | 5.25 | 5.15 | 5.16 | 5.16 | -0.05 (-0.96%) | 2,791,200 |
| 25 Dec 2013 | CNY | 5.21 | 5.23 | 5.13 | 5.21 | 5.21 | 0.0 (0.0%) | 3,028,998 |
| 24 Dec 2013 | CNY | 5.19 | 5.27 | 5.19 | 5.21 | 5.21 | -0.01 (-0.19%) | 1,940,780 |
| 23 Dec 2013 | CNY | 5.25 | 5.31 | 5.21 | 5.22 | 5.22 | -0.04 (-0.76%) | 2,185,333 |
| 20 Dec 2013 | CNY | 5.26 | 5.32 | 5.21 | 5.26 | 5.26 | -0.02 (-0.38%) | 2,426,250 |
| 19 Dec 2013 | CNY | 5.39 | 5.39 | 5.27 | 5.28 | 5.28 | -0.1 (-1.86%) | 2,559,661 |
| 18 Dec 2013 | CNY | 5.4 | 5.4 | 5.3 | 5.38 | 5.38 | -0.06 (-1.10%) | 3,687,975 |
| 17 Dec 2013 | CNY | 5.58 | 5.6 | 5.39 | 5.44 | 5.44 | -0.17 (-3.03%) | 5,468,934 |
