| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2014 | CNY | 5.35 | 5.5 | 5.18 | 5.39 | 5.39 | 0.0 (0.0%) | 65,081,977 |
| 31 Mar 2014 | CNY | 5.42 | 5.54 | 5.2 | 5.39 | 5.39 | -0.06 (-1.10%) | 68,343,670 |
| 28 Mar 2014 | CNY | 5.24 | 5.68 | 5.14 | 5.45 | 5.45 | +0.29 (+5.62%) | 143,857,740 |
| 27 Mar 2014 | CNY | 4.72 | 5.16 | 4.7 | 5.16 | 5.16 | +0.47 (+10.02%) | 60,145,584 |
| 26 Mar 2014 | CNY | 4.78 | 4.84 | 4.66 | 4.69 | 4.69 | -0.09 (-1.88%) | 23,695,658 |
| 25 Mar 2014 | CNY | 4.66 | 4.85 | 4.61 | 4.78 | 4.78 | +0.1 (+2.14%) | 46,210,586 |
| 24 Mar 2014 | CNY | 4.56 | 4.76 | 4.55 | 4.68 | 4.68 | +0.12 (+2.63%) | 46,687,307 |
| 21 Mar 2014 | CNY | 4.3 | 4.59 | 4.26 | 4.56 | 4.56 | +0.24 (+5.56%) | 42,605,647 |
| 20 Mar 2014 | CNY | 4.34 | 4.48 | 4.31 | 4.32 | 4.32 | -0.01 (-0.23%) | 19,350,517 |
| 19 Mar 2014 | CNY | 4.29 | 4.34 | 4.27 | 4.33 | 4.33 | +0.01 (+0.23%) | 12,097,356 |
| 18 Mar 2014 | CNY | 4.39 | 4.4 | 4.28 | 4.32 | 4.32 | -0.08 (-1.82%) | 17,025,435 |
| 17 Mar 2014 | CNY | 4.33 | 4.41 | 4.29 | 4.4 | 4.4 | +0.04 (+0.92%) | 11,458,196 |
| 14 Mar 2014 | CNY | 4.4 | 4.44 | 4.3 | 4.36 | 4.36 | -0.09 (-2.02%) | 12,780,655 |
| 13 Mar 2014 | CNY | 4.44 | 4.51 | 4.42 | 4.45 | 4.45 | -0.02 (-0.45%) | 14,006,911 |
| 12 Mar 2014 | CNY | 4.3 | 4.55 | 4.26 | 4.47 | 4.47 | +0.14 (+3.23%) | 18,539,800 |
| 11 Mar 2014 | CNY | 4.25 | 4.38 | 4.23 | 4.33 | 4.33 | +0.08 (+1.88%) | 7,995,856 |
| 10 Mar 2014 | CNY | 4.37 | 4.38 | 4.23 | 4.25 | 4.25 | -0.16 (-3.63%) | 8,813,731 |
| 7 Mar 2014 | CNY | 4.51 | 4.56 | 4.38 | 4.41 | 4.41 | -0.14 (-3.08%) | 18,515,358 |
| 6 Mar 2014 | CNY | 4.3 | 4.73 | 4.24 | 4.55 | 4.55 | +0.25 (+5.81%) | 31,625,319 |
| 5 Mar 2014 | CNY | 4.37 | 4.37 | 4.29 | 4.3 | 4.3 | -0.07 (-1.60%) | 6,659,812 |
| 4 Mar 2014 | CNY | 4.34 | 4.38 | 4.31 | 4.37 | 4.37 | +0.03 (+0.69%) | 9,672,843 |
| 3 Mar 2014 | CNY | 4.29 | 4.41 | 4.25 | 4.34 | 4.34 | +0.04 (+0.93%) | 13,800,463 |
| 28 Feb 2014 | CNY | 4.24 | 4.32 | 4.2 | 4.3 | 4.3 | +0.1 (+2.38%) | 7,316,666 |
| 27 Feb 2014 | CNY | 4.27 | 4.29 | 4.19 | 4.2 | 4.2 | -0.09 (-2.10%) | 8,781,023 |
| 26 Feb 2014 | CNY | 4.26 | 4.3 | 4.21 | 4.29 | 4.29 | +0.07 (+1.66%) | 8,932,433 |
| 25 Feb 2014 | CNY | 4.39 | 4.4 | 4.16 | 4.22 | 4.22 | -0.15 (-3.43%) | 18,372,771 |
| 24 Feb 2014 | CNY | 4.54 | 4.54 | 4.31 | 4.37 | 4.37 | -0.22 (-4.79%) | 22,644,200 |
| 21 Feb 2014 | CNY | 4.58 | 4.66 | 4.49 | 4.59 | 4.59 | +0.02 (+0.44%) | 13,621,043 |
| 20 Feb 2014 | CNY | 4.47 | 4.64 | 4.47 | 4.57 | 4.57 | +0.11 (+2.47%) | 39,343,777 |
| 19 Feb 2014 | CNY | 4.4 | 4.48 | 4.39 | 4.46 | 4.46 | +0.05 (+1.13%) | 14,508,104 |
