| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2014 | CNY | 21.85 | 22.25 | 21.85 | 22.2 | 22.2 | +0.35 (+1.60%) | 667,255 |
| 6 Feb 2014 | CNY | 21.8 | 21.9 | 21.8 | 21.85 | 21.85 | +0.15 (+0.69%) | 10,459 |
| 5 Feb 2014 | CNY | 21.8 | 21.85 | 21.7 | 21.7 | 21.7 | +0.05 (+0.23%) | 76,600 |
| 4 Feb 2014 | CNY | 22.2 | 22.2 | 21.6 | 21.65 | 21.65 | -0.65 (-2.91%) | 256,400 |
| 3 Feb 2014 | CNY | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | 0.0 (0.0%) | 0 |
| 31 Jan 2014 | CNY | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | 0.0 (0.0%) | 0 |
| 30 Jan 2014 | CNY | 22.15 | 22.3 | 22.15 | 22.3 | 22.3 | -0.05 (-0.22%) | 139,600 |
| 29 Jan 2014 | CNY | 22.25 | 22.35 | 21.95 | 22.35 | 22.35 | +0.15 (+0.68%) | 840,000 |
| 28 Jan 2014 | CNY | 22.1 | 22.45 | 22.1 | 22.2 | 22.2 | +0.35 (+1.60%) | 1,510,917 |
| 27 Jan 2014 | CNY | 22.15 | 22.15 | 21.85 | 21.85 | 21.85 | -0.35 (-1.58%) | 717,483 |
| 24 Jan 2014 | CNY | 22.2 | 22.35 | 22.1 | 22.2 | 22.2 | +0.1 (+0.45%) | 707,758 |
| 23 Jan 2014 | CNY | 22.3 | 22.3 | 22.05 | 22.1 | 22.1 | -0.1 (-0.45%) | 555,361 |
| 22 Jan 2014 | CNY | 22 | 22.25 | 21.8 | 22.2 | 22.2 | +0.4 (+1.83%) | 1,245,937 |
| 21 Jan 2014 | CNY | 21.65 | 21.85 | 21.6 | 21.8 | 21.8 | +0.25 (+1.16%) | 901,753 |
| 20 Jan 2014 | CNY | 21.55 | 21.65 | 21.35 | 21.55 | 21.55 | -0.1 (-0.46%) | 423,695 |
| 17 Jan 2014 | CNY | 21.9 | 21.9 | 21.55 | 21.65 | 21.65 | -0.25 (-1.14%) | 259,911 |
| 16 Jan 2014 | CNY | 22 | 22 | 21.85 | 21.9 | 21.9 | -0.05 (-0.23%) | 79,741 |
| 15 Jan 2014 | CNY | 22.1 | 22.1 | 21.7 | 21.95 | 21.95 | +0.1 (+0.46%) | 94,392 |
| 14 Jan 2014 | CNY | 21.8 | 21.95 | 21.55 | 21.85 | 21.85 | 0.0 (0.0%) | 935,721 |
| 13 Jan 2014 | CNY | 21.95 | 22.05 | 21.65 | 21.85 | 21.85 | -0.1 (-0.46%) | 224,428 |
| 10 Jan 2014 | CNY | 22.3 | 22.3 | 21.85 | 21.95 | 21.95 | -0.05 (-0.23%) | 175,513 |
| 9 Jan 2014 | CNY | 22.2 | 22.35 | 21.95 | 22 | 22 | -0.2 (-0.90%) | 178,245 |
| 8 Jan 2014 | CNY | 22.5 | 22.5 | 22.05 | 22.2 | 22.2 | +0.1 (+0.45%) | 320,839 |
| 7 Jan 2014 | CNY | 22.2 | 22.2 | 22.05 | 22.1 | 22.1 | -0.2 (-0.90%) | 227,698 |
| 6 Jan 2014 | CNY | 22.9 | 22.9 | 22.05 | 22.3 | 22.3 | -0.35 (-1.55%) | 508,729 |
| 3 Jan 2014 | CNY | 23 | 23 | 22.55 | 22.65 | 22.65 | -0.25 (-1.09%) | 347,039 |
| 2 Jan 2014 | CNY | 23 | 23 | 22.75 | 22.9 | 22.9 | -0.1 (-0.43%) | 170,800 |
| 1 Jan 2014 | CNY | 23 | 23 | 23 | 23 | 23 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | CNY | 22.5 | 23.2 | 22.5 | 23 | 23 | +0.25 (+1.10%) | 446,348 |
| 30 Dec 2013 | CNY | 22.75 | 22.95 | 22.75 | 22.75 | 22.75 | 0.0 (0.0%) | 32,778 |
