| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2014 | CNY | 5.705 | 5.785 | 5.625 | 5.67 | 5.67 | -0.115 (-1.99%) | 6,863,230 |
| 4 Apr 2014 | CNY | 5.565 | 5.885 | 5.46 | 5.785 | 5.785 | +0.04 (+0.70%) | 13,032,034 |
| 3 Apr 2014 | CNY | 6.25 | 6.25 | 5.745 | 5.745 | 5.745 | -0.3 (-4.96%) | 15,072,310 |
| 2 Apr 2014 | CNY | 6.045 | 6.045 | 6.045 | 6.045 | 6.045 | 0.0 (0.0%) | 0 |
| 1 Apr 2014 | CNY | 6.045 | 6.045 | 6.045 | 6.045 | 6.045 | 0.0 (0.0%) | 0 |
| 31 Mar 2014 | CNY | 6.045 | 6.045 | 6.045 | 6.045 | 6.045 | 0.0 (0.0%) | 0 |
| 28 Mar 2014 | CNY | 6.045 | 6.045 | 6.045 | 6.045 | 6.045 | 0.0 (0.0%) | 0 |
| 27 Mar 2014 | CNY | 6.045 | 6.045 | 6.045 | 6.045 | 6.045 | 0.0 (0.0%) | 0 |
| 26 Mar 2014 | CNY | 6.165 | 6.185 | 6.02 | 6.045 | 6.045 | -0.11 (-1.79%) | 7,996,230 |
| 25 Mar 2014 | CNY | 6 | 6.16 | 6 | 6.155 | 6.155 | +0.155 (+2.58%) | 6,404,842 |
| 24 Mar 2014 | CNY | 6.1 | 6.145 | 5.975 | 6 | 6 | -0.12 (-1.96%) | 7,539,678 |
| 21 Mar 2014 | CNY | 6.18 | 6.215 | 6.03 | 6.12 | 6.12 | -0.07 (-1.13%) | 7,877,660 |
| 20 Mar 2014 | CNY | 6.215 | 6.315 | 6.155 | 6.19 | 6.19 | -0.035 (-0.56%) | 10,613,308 |
| 19 Mar 2014 | CNY | 6.1 | 6.285 | 6.08 | 6.225 | 6.225 | +0.08 (+1.30%) | 9,330,064 |
| 18 Mar 2014 | CNY | 6.155 | 6.195 | 6.07 | 6.145 | 6.145 | -0.06 (-0.97%) | 7,148,408 |
| 17 Mar 2014 | CNY | 6.2 | 6.25 | 6.13 | 6.205 | 6.205 | +0.015 (+0.24%) | 10,049,462 |
| 14 Mar 2014 | CNY | 6.1 | 6.195 | 6.025 | 6.19 | 6.19 | +0.02 (+0.32%) | 12,199,800 |
| 13 Mar 2014 | CNY | 5.93 | 6.23 | 5.93 | 6.17 | 6.17 | +0.235 (+3.96%) | 18,967,822 |
| 12 Mar 2014 | CNY | 5.965 | 6.045 | 5.88 | 5.935 | 5.935 | -0.2 (-3.26%) | 6,922,864 |
| 11 Mar 2014 | CNY | 6.15 | 6.15 | 5.82 | 6.135 | 6.135 | +0.07 (+1.15%) | 11,779,898 |
| 10 Mar 2014 | CNY | 6.015 | 6.225 | 5.96 | 6.065 | 6.065 | +0.115 (+1.93%) | 14,257,972 |
| 7 Mar 2014 | CNY | 5.925 | 6.085 | 5.9 | 5.95 | 5.95 | +0.025 (+0.42%) | 6,942,416 |
| 6 Mar 2014 | CNY | 5.885 | 5.93 | 5.81 | 5.925 | 5.925 | +0.105 (+1.80%) | 5,409,042 |
| 5 Mar 2014 | CNY | 5.755 | 5.93 | 5.75 | 5.82 | 5.82 | +0.065 (+1.13%) | 5,806,642 |
| 4 Mar 2014 | CNY | 5.74 | 5.825 | 5.7 | 5.755 | 5.755 | +0.005 (+0.09%) | 3,106,292 |
| 3 Mar 2014 | CNY | 5.705 | 5.755 | 5.695 | 5.75 | 5.75 | +0.055 (+0.97%) | 3,133,232 |
| 28 Feb 2014 | CNY | 5.635 | 5.72 | 5.525 | 5.695 | 5.695 | +0.035 (+0.62%) | 3,572,066 |
| 27 Feb 2014 | CNY | 5.645 | 5.735 | 5.635 | 5.66 | 5.66 | +0.055 (+0.98%) | 3,951,800 |
| 26 Feb 2014 | CNY | 5.5 | 5.61 | 5.425 | 5.605 | 5.605 | -0.02 (-0.36%) | 4,232,904 |
| 25 Feb 2014 | CNY | 5.86 | 5.925 | 5.58 | 5.625 | 5.625 | -0.25 (-4.26%) | 9,411,992 |
