| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2014 | CNY | 4.8643 | 4.9214 | 4.6857 | 4.7714 | 4.7714 | -0.157 (-3.19%) | 5,725,911 |
| 28 Mar 2014 | CNY | 4.9571 | 5.2143 | 4.9143 | 4.9286 | 4.9286 | -0.021 (-0.43%) | 8,811,843 |
| 27 Mar 2014 | CNY | 4.9214 | 5.0357 | 4.9214 | 4.95 | 4.95 | -0.007 (-0.14%) | 6,483,908 |
| 26 Mar 2014 | CNY | 4.9929 | 5.0429 | 4.9429 | 4.9571 | 4.9571 | -0.071 (-1.42%) | 6,375,082 |
| 25 Mar 2014 | CNY | 5.0214 | 5.0286 | 4.9286 | 5.0286 | 5.0286 | +0.05 (+1.00%) | 6,463,594 |
| 24 Mar 2014 | CNY | 4.8429 | 4.9857 | 4.8429 | 4.9786 | 4.9786 | +0.114 (+2.35%) | 8,692,738 |
| 21 Mar 2014 | CNY | 4.6071 | 4.8714 | 4.5929 | 4.8643 | 4.8643 | +0.236 (+5.09%) | 7,436,023 |
| 20 Mar 2014 | CNY | 4.7786 | 4.8071 | 4.6143 | 4.6286 | 4.6286 | -0.171 (-3.57%) | 5,785,032 |
| 19 Mar 2014 | CNY | 4.8643 | 4.8643 | 4.7429 | 4.8 | 4.8 | -0.079 (-1.61%) | 4,323,513 |
| 18 Mar 2014 | CNY | 4.8429 | 4.95 | 4.7857 | 4.8786 | 4.8786 | +0.043 (+0.89%) | 7,295,610 |
| 17 Mar 2014 | CNY | 4.7786 | 4.8786 | 4.7786 | 4.8357 | 4.8357 | +0.064 (+1.35%) | 7,461,518 |
| 14 Mar 2014 | CNY | 4.7714 | 4.8857 | 4.7143 | 4.7714 | 4.7714 | -0.036 (-0.74%) | 5,841,175 |
| 13 Mar 2014 | CNY | 4.8 | 4.8571 | 4.7429 | 4.8071 | 4.8071 | +0.036 (+0.75%) | 5,148,542 |
| 12 Mar 2014 | CNY | 4.8786 | 4.9 | 4.6643 | 4.7714 | 4.7714 | -0.107 (-2.20%) | 6,477,286 |
| 11 Mar 2014 | CNY | 4.8429 | 4.9357 | 4.7643 | 4.8786 | 4.8786 | +0.021 (+0.44%) | 5,430,112 |
| 10 Mar 2014 | CNY | 5.2357 | 5.2357 | 4.8357 | 4.8571 | 4.8571 | -0.407 (-7.74%) | 10,417,216 |
| 7 Mar 2014 | CNY | 5.2429 | 5.3429 | 5.1929 | 5.2643 | 5.2643 | +0.036 (+0.68%) | 6,943,069 |
| 6 Mar 2014 | CNY | 5.3571 | 5.3929 | 5.1786 | 5.2286 | 5.2286 | -0.164 (-3.05%) | 10,884,517 |
| 5 Mar 2014 | CNY | 5.4929 | 5.5 | 5.2571 | 5.3929 | 5.3929 | -0.086 (-1.56%) | 16,201,423 |
| 4 Mar 2014 | CNY | 5.4857 | 5.5786 | 5.4143 | 5.4786 | 5.4786 | -0.1 (-1.79%) | 14,045,719 |
| 3 Mar 2014 | CNY | 5.2714 | 5.6786 | 5.1929 | 5.5786 | 5.5786 | +0.314 (+5.97%) | 24,296,344 |
| 28 Feb 2014 | CNY | 5.15 | 5.35 | 5.0643 | 5.2643 | 5.2643 | +0.014 (+0.27%) | 17,126,666 |
| 27 Feb 2014 | CNY | 5.3214 | 5.6929 | 5.2143 | 5.25 | 5.25 | -0.014 (-0.27%) | 34,238,152 |
| 26 Feb 2014 | CNY | 4.75 | 5.2714 | 4.75 | 5.2643 | 5.2643 | +0.464 (+9.67%) | 33,585,778 |
| 25 Feb 2014 | CNY | 4.9214 | 5.0643 | 4.7 | 4.8 | 4.8 | -0.15 (-3.03%) | 10,640,347 |
| 24 Feb 2014 | CNY | 4.8143 | 5 | 4.6071 | 4.95 | 4.95 | +0.121 (+2.51%) | 9,662,177 |
| 21 Feb 2014 | CNY | 4.9286 | 4.95 | 4.7786 | 4.8286 | 4.8286 | -0.121 (-2.45%) | 8,750,427 |
| 20 Feb 2014 | CNY | 4.7714 | 5.1429 | 4.75 | 4.95 | 4.95 | +0.164 (+3.43%) | 19,546,000 |
| 19 Feb 2014 | CNY | 4.8714 | 4.8929 | 4.7214 | 4.7857 | 4.7857 | -0.114 (-2.33%) | 11,204,141 |
| 18 Feb 2014 | CNY | 4.8786 | 5.0214 | 4.8357 | 4.9 | 4.9 | +0.014 (+0.29%) | 14,175,029 |
