| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2014 | CNY | 10.75 | 11.08 | 10.67 | 10.76 | 10.76 | +0.18 (+1.70%) | 4,824,780 |
| 13 Feb 2014 | CNY | 10.8 | 10.86 | 10.54 | 10.58 | 10.58 | -0.32 (-2.94%) | 5,480,624 |
| 12 Feb 2014 | CNY | 10.62 | 11.15 | 10.53 | 10.9 | 10.9 | +0.28 (+2.64%) | 11,970,764 |
| 11 Feb 2014 | CNY | 9.7 | 10.62 | 9.6 | 10.62 | 10.62 | +0.97 (+10.05%) | 9,096,976 |
| 10 Feb 2014 | CNY | 9.37 | 9.75 | 9.37 | 9.65 | 9.65 | +0.28 (+2.99%) | 2,060,668 |
| 7 Feb 2014 | CNY | 9.34 | 9.39 | 9.23 | 9.37 | 9.37 | +0.06 (+0.64%) | 995,410 |
| 30 Jan 2014 | CNY | 9.41 | 9.43 | 9.28 | 9.31 | 9.31 | -0.16 (-1.69%) | 647,375 |
| 29 Jan 2014 | CNY | 9.42 | 9.59 | 9.31 | 9.47 | 9.47 | -0.16 (-1.66%) | 1,322,953 |
| 28 Jan 2014 | CNY | 9.46 | 9.66 | 9.25 | 9.63 | 9.63 | +0.17 (+1.80%) | 1,368,311 |
| 27 Jan 2014 | CNY | 9.56 | 9.68 | 9.3 | 9.46 | 9.46 | -0.25 (-2.57%) | 1,777,975 |
| 24 Jan 2014 | CNY | 9.64 | 9.75 | 9.51 | 9.71 | 9.71 | +0.05 (+0.52%) | 1,420,815 |
| 23 Jan 2014 | CNY | 9.68 | 9.69 | 9.55 | 9.66 | 9.66 | -0.03 (-0.31%) | 1,485,264 |
| 22 Jan 2014 | CNY | 9.45 | 9.75 | 9.34 | 9.69 | 9.69 | +0.26 (+2.76%) | 2,722,595 |
| 21 Jan 2014 | CNY | 9.09 | 9.5 | 9.08 | 9.43 | 9.43 | +0.34 (+3.74%) | 1,976,883 |
| 20 Jan 2014 | CNY | 9.3 | 9.3 | 8.98 | 9.09 | 9.09 | -0.09 (-0.98%) | 924,902 |
| 17 Jan 2014 | CNY | 9.39 | 9.39 | 9.1 | 9.18 | 9.18 | -0.23 (-2.44%) | 1,508,605 |
| 16 Jan 2014 | CNY | 9.51 | 9.51 | 9.28 | 9.41 | 9.41 | -0.09 (-0.95%) | 1,552,423 |
| 15 Jan 2014 | CNY | 9.53 | 9.64 | 9.32 | 9.5 | 9.5 | -0.09 (-0.94%) | 1,611,206 |
| 14 Jan 2014 | CNY | 9.32 | 9.68 | 9.22 | 9.59 | 9.59 | +0.28 (+3.01%) | 1,199,232 |
| 13 Jan 2014 | CNY | 9.5 | 9.5 | 9.1 | 9.31 | 9.31 | -0.26 (-2.72%) | 1,595,278 |
| 10 Jan 2014 | CNY | 9.9 | 9.96 | 9.37 | 9.57 | 9.57 | -0.5 (-4.97%) | 3,047,760 |
| 9 Jan 2014 | CNY | 9.8 | 10.3 | 9.73 | 10.07 | 10.07 | +0.19 (+1.92%) | 5,560,173 |
| 8 Jan 2014 | CNY | 9.3 | 9.89 | 9.22 | 9.88 | 9.88 | +0.58 (+6.24%) | 3,149,671 |
| 7 Jan 2014 | CNY | 9.12 | 9.37 | 8.89 | 9.3 | 9.3 | +0.14 (+1.53%) | 2,039,156 |
| 6 Jan 2014 | CNY | 9.9 | 9.9 | 9.13 | 9.16 | 9.16 | -0.77 (-7.75%) | 2,588,141 |
| 3 Jan 2014 | CNY | 10.14 | 10.21 | 9.91 | 9.93 | 9.93 | -0.22 (-2.17%) | 1,477,472 |
| 2 Jan 2014 | CNY | 10.15 | 10.25 | 10.08 | 10.15 | 10.15 | 0.0 (0.0%) | 1,105,532 |
| 31 Dec 2013 | CNY | 10.05 | 10.2 | 10.01 | 10.15 | 10.15 | +0.07 (+0.69%) | 1,345,206 |
| 30 Dec 2013 | CNY | 10 | 10.16 | 9.98 | 10.08 | 10.08 | +0.13 (+1.31%) | 1,470,082 |
| 27 Dec 2013 | CNY | 9.85 | 10 | 9.75 | 9.95 | 9.95 | +0.1 (+1.02%) | 1,189,060 |
