| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2014 | CNY | 3.81 | 3.81 | 3.72 | 3.74 | 3.74 | -0.08 (-2.09%) | 12,279,304 |
| 21 Feb 2014 | CNY | 3.87 | 3.9 | 3.8 | 3.82 | 3.82 | -0.03 (-0.78%) | 13,895,741 |
| 20 Feb 2014 | CNY | 3.87 | 3.92 | 3.85 | 3.85 | 3.85 | -0.05 (-1.28%) | 16,384,133 |
| 19 Feb 2014 | CNY | 3.82 | 3.94 | 3.81 | 3.9 | 3.9 | +0.07 (+1.83%) | 24,327,902 |
| 18 Feb 2014 | CNY | 3.88 | 3.91 | 3.81 | 3.83 | 3.83 | -0.06 (-1.54%) | 14,062,151 |
| 17 Feb 2014 | CNY | 3.89 | 3.91 | 3.85 | 3.89 | 3.89 | +0.01 (+0.26%) | 10,572,171 |
| 14 Feb 2014 | CNY | 3.83 | 3.9 | 3.83 | 3.88 | 3.88 | +0.05 (+1.31%) | 14,427,837 |
| 13 Feb 2014 | CNY | 3.82 | 3.89 | 3.8 | 3.83 | 3.83 | 0.0 (0.0%) | 23,194,044 |
| 12 Feb 2014 | CNY | 3.82 | 3.85 | 3.81 | 3.83 | 3.83 | -0.01 (-0.26%) | 9,740,036 |
| 11 Feb 2014 | CNY | 3.8 | 3.85 | 3.79 | 3.84 | 3.84 | +0.03 (+0.79%) | 12,921,415 |
| 10 Feb 2014 | CNY | 3.74 | 3.82 | 3.73 | 3.81 | 3.81 | +0.07 (+1.87%) | 12,475,351 |
| 7 Feb 2014 | CNY | 3.71 | 3.75 | 3.69 | 3.74 | 3.74 | +0.01 (+0.27%) | 5,795,804 |
| 30 Jan 2014 | CNY | 3.75 | 3.77 | 3.72 | 3.73 | 3.73 | -0.02 (-0.53%) | 7,998,269 |
| 29 Jan 2014 | CNY | 3.79 | 3.81 | 3.74 | 3.75 | 3.75 | -0.04 (-1.06%) | 11,136,481 |
| 28 Jan 2014 | CNY | 3.76 | 3.79 | 3.74 | 3.79 | 3.79 | +0.03 (+0.80%) | 10,143,414 |
| 27 Jan 2014 | CNY | 3.79 | 3.79 | 3.75 | 3.76 | 3.76 | -0.05 (-1.31%) | 9,854,378 |
| 24 Jan 2014 | CNY | 3.78 | 3.84 | 3.75 | 3.81 | 3.81 | 0.0 (0.0%) | 9,801,060 |
| 23 Jan 2014 | CNY | 3.82 | 3.83 | 3.79 | 3.81 | 3.81 | -0.02 (-0.52%) | 8,173,216 |
| 22 Jan 2014 | CNY | 3.77 | 3.84 | 3.75 | 3.83 | 3.83 | +0.07 (+1.86%) | 11,596,325 |
| 21 Jan 2014 | CNY | 3.74 | 3.79 | 3.72 | 3.76 | 3.76 | +0.03 (+0.80%) | 7,540,730 |
| 20 Jan 2014 | CNY | 3.72 | 3.73 | 3.7 | 3.73 | 3.73 | +0.01 (+0.27%) | 4,879,978 |
| 17 Jan 2014 | CNY | 3.76 | 3.76 | 3.71 | 3.72 | 3.72 | -0.04 (-1.06%) | 6,367,971 |
| 16 Jan 2014 | CNY | 3.75 | 3.77 | 3.72 | 3.76 | 3.76 | +0.01 (+0.27%) | 5,919,737 |
| 15 Jan 2014 | CNY | 3.74 | 3.77 | 3.72 | 3.75 | 3.75 | 0.0 (0.0%) | 5,271,306 |
| 14 Jan 2014 | CNY | 3.72 | 3.77 | 3.71 | 3.75 | 3.75 | +0.02 (+0.54%) | 8,309,259 |
| 13 Jan 2014 | CNY | 3.74 | 3.77 | 3.71 | 3.73 | 3.73 | -0.01 (-0.27%) | 6,018,908 |
| 10 Jan 2014 | CNY | 3.75 | 3.76 | 3.71 | 3.74 | 3.74 | -0.01 (-0.27%) | 7,856,847 |
| 9 Jan 2014 | CNY | 3.8 | 3.82 | 3.75 | 3.75 | 3.75 | -0.05 (-1.32%) | 7,499,379 |
| 8 Jan 2014 | CNY | 3.82 | 3.85 | 3.78 | 3.8 | 3.8 | -0.01 (-0.26%) | 8,266,673 |
| 7 Jan 2014 | CNY | 3.8 | 3.83 | 3.78 | 3.81 | 3.81 | -0.01 (-0.26%) | 5,107,651 |
