| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2014 | CNY | 3.4 | 3.45 | 3.4 | 3.42 | 3.42 | 0.0 (0.0%) | 2,562,400 |
| 23 Jan 2014 | CNY | 3.46 | 3.46 | 3.41 | 3.42 | 3.42 | -0.03 (-0.87%) | 2,644,100 |
| 22 Jan 2014 | CNY | 3.39 | 3.45 | 3.39 | 3.45 | 3.45 | +0.08 (+2.37%) | 1,673,200 |
| 21 Jan 2014 | CNY | 3.36 | 3.39 | 3.36 | 3.37 | 3.37 | +0.04 (+1.20%) | 522,700 |
| 20 Jan 2014 | CNY | 3.35 | 3.36 | 3.33 | 3.33 | 3.33 | -0.04 (-1.19%) | 1,191,200 |
| 17 Jan 2014 | CNY | 3.36 | 3.38 | 3.36 | 3.37 | 3.37 | -0.03 (-0.88%) | 271,600 |
| 16 Jan 2014 | CNY | 3.39 | 3.4 | 3.38 | 3.4 | 3.4 | +0.01 (+0.29%) | 955,300 |
| 15 Jan 2014 | CNY | 3.41 | 3.41 | 3.37 | 3.39 | 3.39 | 0.0 (0.0%) | 546,200 |
| 14 Jan 2014 | CNY | 3.37 | 3.4 | 3.36 | 3.39 | 3.39 | +0.01 (+0.30%) | 2,226,300 |
| 13 Jan 2014 | CNY | 3.4 | 3.41 | 3.37 | 3.38 | 3.38 | 0.0 (0.0%) | 1,906,400 |
| 10 Jan 2014 | CNY | 3.39 | 3.4 | 3.37 | 3.38 | 3.38 | 0.0 (0.0%) | 1,346,000 |
| 9 Jan 2014 | CNY | 3.41 | 3.43 | 3.38 | 3.38 | 3.38 | -0.03 (-0.88%) | 992,100 |
| 8 Jan 2014 | CNY | 3.41 | 3.44 | 3.39 | 3.41 | 3.41 | +0.02 (+0.59%) | 1,276,200 |
| 7 Jan 2014 | CNY | 3.38 | 3.4 | 3.38 | 3.39 | 3.39 | -0.01 (-0.29%) | 918,000 |
| 6 Jan 2014 | CNY | 3.4 | 3.4 | 3.39 | 3.4 | 3.4 | -0.07 (-2.02%) | 558,200 |
| 3 Jan 2014 | CNY | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.05 (-1.42%) | 183,000 |
| 2 Jan 2014 | CNY | 3.57 | 3.57 | 3.52 | 3.52 | 3.52 | -0.02 (-0.56%) | 769,500 |
| 1 Jan 2014 | CNY | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | CNY | 3.51 | 3.54 | 3.51 | 3.54 | 3.54 | +0.04 (+1.14%) | 260,400 |
| 30 Dec 2013 | CNY | 3.55 | 3.55 | 3.5 | 3.5 | 3.5 | -0.02 (-0.57%) | 249,800 |
| 27 Dec 2013 | CNY | 3.48 | 3.54 | 3.48 | 3.52 | 3.52 | 0.0 (0.0%) | 2,413,500 |
| 26 Dec 2013 | CNY | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.0 (0.0%) | 0 |
| 25 Dec 2013 | CNY | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | CNY | 3.5 | 3.52 | 3.5 | 3.52 | 3.52 | +0.05 (+1.44%) | 706,500 |
| 23 Dec 2013 | CNY | 3.48 | 3.51 | 3.47 | 3.47 | 3.47 | -0.02 (-0.57%) | 1,641,400 |
| 20 Dec 2013 | CNY | 3.59 | 3.59 | 3.48 | 3.49 | 3.49 | -0.09 (-2.51%) | 1,860,000 |
| 19 Dec 2013 | CNY | 3.6 | 3.62 | 3.58 | 3.58 | 3.58 | -0.04 (-1.10%) | 539,900 |
| 18 Dec 2013 | CNY | 3.61 | 3.64 | 3.61 | 3.62 | 3.62 | +0.01 (+0.28%) | 682,100 |
| 17 Dec 2013 | CNY | 3.63 | 3.63 | 3.6 | 3.61 | 3.61 | -0.02 (-0.55%) | 408,900 |
| 16 Dec 2013 | CNY | 3.67 | 3.67 | 3.63 | 3.63 | 3.63 | -0.05 (-1.36%) | 930,000 |
