| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2014 | CNY | 4.32 | 4.4 | 4.32 | 4.36 | 4.36 | +0.02 (+0.46%) | 4,716,040 |
| 4 Mar 2014 | CNY | 4.31 | 4.35 | 4.27 | 4.34 | 4.34 | 0.0 (0.0%) | 3,801,120 |
| 3 Mar 2014 | CNY | 4.27 | 4.35 | 4.26 | 4.34 | 4.34 | +0.06 (+1.40%) | 4,734,157 |
| 28 Feb 2014 | CNY | 4.27 | 4.29 | 4.19 | 4.28 | 4.28 | 0.0 (0.0%) | 3,579,891 |
| 27 Feb 2014 | CNY | 4.24 | 4.35 | 4.19 | 4.28 | 4.28 | +0.05 (+1.18%) | 5,243,068 |
| 26 Feb 2014 | CNY | 4.2 | 4.26 | 4.16 | 4.23 | 4.23 | +0.02 (+0.48%) | 4,151,880 |
| 25 Feb 2014 | CNY | 4.32 | 4.35 | 4.18 | 4.21 | 4.21 | -0.13 (-3.00%) | 4,814,384 |
| 24 Feb 2014 | CNY | 4.36 | 4.38 | 4.27 | 4.34 | 4.34 | -0.04 (-0.91%) | 4,112,336 |
| 21 Feb 2014 | CNY | 4.48 | 4.48 | 4.36 | 4.38 | 4.38 | -0.09 (-2.01%) | 5,902,426 |
| 20 Feb 2014 | CNY | 4.48 | 4.5 | 4.44 | 4.47 | 4.47 | -0.01 (-0.22%) | 5,473,364 |
| 19 Feb 2014 | CNY | 4.5 | 4.51 | 4.44 | 4.48 | 4.48 | -0.03 (-0.67%) | 6,068,411 |
| 18 Feb 2014 | CNY | 4.54 | 4.54 | 4.47 | 4.51 | 4.51 | -0.01 (-0.22%) | 6,489,105 |
| 17 Feb 2014 | CNY | 4.47 | 4.53 | 4.45 | 4.52 | 4.52 | +0.05 (+1.12%) | 7,498,688 |
| 14 Feb 2014 | CNY | 4.42 | 4.47 | 4.39 | 4.47 | 4.47 | +0.06 (+1.36%) | 7,638,503 |
| 13 Feb 2014 | CNY | 4.44 | 4.51 | 4.41 | 4.41 | 4.41 | -0.04 (-0.90%) | 7,325,507 |
| 12 Feb 2014 | CNY | 4.42 | 4.46 | 4.4 | 4.45 | 4.45 | +0.03 (+0.68%) | 6,830,195 |
| 11 Feb 2014 | CNY | 4.4 | 4.45 | 4.37 | 4.42 | 4.42 | +0.03 (+0.68%) | 7,897,553 |
| 10 Feb 2014 | CNY | 4.3 | 4.41 | 4.3 | 4.39 | 4.39 | +0.09 (+2.09%) | 8,296,708 |
| 7 Feb 2014 | CNY | 4.24 | 4.3 | 4.19 | 4.3 | 4.3 | +0.06 (+1.42%) | 3,824,918 |
| 30 Jan 2014 | CNY | 4.29 | 4.32 | 4.24 | 4.24 | 4.24 | -0.06 (-1.40%) | 4,503,899 |
| 29 Jan 2014 | CNY | 4.3 | 4.33 | 4.26 | 4.3 | 4.3 | -0.02 (-0.46%) | 6,570,887 |
| 28 Jan 2014 | CNY | 4.57 | 4.58 | 4.21 | 4.32 | 4.32 | -0.26 (-5.68%) | 18,147,856 |
| 27 Jan 2014 | CNY | 4.98 | 4.98 | 4.56 | 4.58 | 4.58 | -0.35 (-7.10%) | 17,892,473 |
| 24 Jan 2014 | CNY | 4.92 | 4.96 | 4.85 | 4.93 | 4.93 | -0.03 (-0.60%) | 13,152,054 |
| 23 Jan 2014 | CNY | 5.04 | 5.12 | 4.94 | 4.96 | 4.96 | -0.12 (-2.36%) | 29,259,170 |
| 22 Jan 2014 | CNY | 4.85 | 5.25 | 4.8 | 5.08 | 5.08 | +0.25 (+5.18%) | 37,512,201 |
| 21 Jan 2014 | CNY | 4.78 | 4.85 | 4.73 | 4.83 | 4.83 | +0.07 (+1.47%) | 3,450,919 |
| 20 Jan 2014 | CNY | 4.84 | 4.88 | 4.73 | 4.76 | 4.76 | -0.09 (-1.86%) | 5,772,945 |
| 17 Jan 2014 | CNY | 4.88 | 4.91 | 4.79 | 4.85 | 4.85 | -0.01 (-0.21%) | 3,532,993 |
| 16 Jan 2014 | CNY | 4.84 | 4.95 | 4.83 | 4.86 | 4.86 | +0.01 (+0.21%) | 4,142,958 |
