| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2014 | CNY | 8.33 | 8.75 | 8.33 | 8.72 | 8.72 | +0.27 (+3.20%) | 7,339,095 |
| 7 Feb 2014 | CNY | 8.14 | 8.48 | 8.04 | 8.45 | 8.45 | +0.24 (+2.92%) | 4,265,039 |
| 30 Jan 2014 | CNY | 8.31 | 8.38 | 8.21 | 8.21 | 8.21 | -0.09 (-1.08%) | 2,076,586 |
| 29 Jan 2014 | CNY | 8.23 | 8.42 | 8.15 | 8.3 | 8.3 | +0.15 (+1.84%) | 3,481,073 |
| 28 Jan 2014 | CNY | 8.14 | 8.24 | 8.13 | 8.15 | 8.15 | 0.0 (0.0%) | 1,351,452 |
| 27 Jan 2014 | CNY | 8.25 | 8.29 | 8.12 | 8.15 | 8.15 | -0.16 (-1.93%) | 2,184,800 |
| 24 Jan 2014 | CNY | 8.24 | 8.44 | 8.16 | 8.31 | 8.31 | +0.12 (+1.47%) | 4,613,019 |
| 23 Jan 2014 | CNY | 8.18 | 8.31 | 8.13 | 8.19 | 8.19 | -0.01 (-0.12%) | 3,546,263 |
| 22 Jan 2014 | CNY | 7.87 | 8.22 | 7.83 | 8.2 | 8.2 | +0.33 (+4.19%) | 5,867,987 |
| 21 Jan 2014 | CNY | 7.77 | 7.92 | 7.77 | 7.87 | 7.87 | +0.06 (+0.77%) | 1,746,718 |
| 20 Jan 2014 | CNY | 7.86 | 7.95 | 7.79 | 7.81 | 7.81 | -0.09 (-1.14%) | 1,994,259 |
| 17 Jan 2014 | CNY | 7.9 | 7.93 | 7.76 | 7.9 | 7.9 | -0.06 (-0.75%) | 3,338,949 |
| 16 Jan 2014 | CNY | 7.87 | 7.97 | 7.8 | 7.96 | 7.96 | +0.1 (+1.27%) | 3,294,872 |
| 15 Jan 2014 | CNY | 7.85 | 7.92 | 7.73 | 7.86 | 7.86 | 0.0 (0.0%) | 3,328,159 |
| 14 Jan 2014 | CNY | 7.75 | 7.89 | 7.7 | 7.86 | 7.86 | +0.11 (+1.42%) | 3,142,348 |
| 13 Jan 2014 | CNY | 7.61 | 7.75 | 7.59 | 7.75 | 7.75 | +0.08 (+1.04%) | 3,071,102 |
| 10 Jan 2014 | CNY | 7.74 | 7.76 | 7.6 | 7.67 | 7.67 | -0.02 (-0.26%) | 2,888,977 |
| 9 Jan 2014 | CNY | 7.79 | 7.86 | 7.67 | 7.69 | 7.69 | -0.06 (-0.77%) | 3,296,500 |
| 8 Jan 2014 | CNY | 7.92 | 8.02 | 7.68 | 7.75 | 7.75 | -0.18 (-2.27%) | 4,387,605 |
| 7 Jan 2014 | CNY | 8 | 8.09 | 7.9 | 7.93 | 7.93 | -0.07 (-0.88%) | 2,941,052 |
| 6 Jan 2014 | CNY | 8.4 | 8.4 | 7.99 | 8 | 8 | -0.43 (-5.10%) | 4,490,390 |
| 3 Jan 2014 | CNY | 8.6 | 8.65 | 8.42 | 8.43 | 8.43 | -0.22 (-2.54%) | 3,235,716 |
| 2 Jan 2014 | CNY | 8.59 | 8.68 | 8.53 | 8.65 | 8.65 | +0.07 (+0.82%) | 2,849,098 |
| 31 Dec 2013 | CNY | 8.51 | 8.59 | 8.46 | 8.58 | 8.58 | +0.07 (+0.82%) | 2,826,495 |
| 30 Dec 2013 | CNY | 8.52 | 8.6 | 8.49 | 8.51 | 8.51 | +0.06 (+0.71%) | 2,609,671 |
| 27 Dec 2013 | CNY | 8.34 | 8.49 | 8.28 | 8.45 | 8.45 | +0.13 (+1.56%) | 3,403,667 |
| 26 Dec 2013 | CNY | 8.6 | 8.6 | 8.31 | 8.32 | 8.32 | -0.24 (-2.80%) | 2,662,706 |
| 25 Dec 2013 | CNY | 8.45 | 8.57 | 8.43 | 8.56 | 8.56 | +0.09 (+1.06%) | 1,894,112 |
| 24 Dec 2013 | CNY | 8.43 | 8.54 | 8.41 | 8.47 | 8.47 | +0.05 (+0.59%) | 2,254,873 |
| 23 Dec 2013 | CNY | 8.53 | 8.55 | 8.3 | 8.42 | 8.42 | -0.08 (-0.94%) | 2,608,089 |
