| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2014 | CNY | 3.94 | 3.95 | 3.82 | 3.85 | 3.85 | -0.08 (-2.04%) | 5,544,754 |
| 27 Mar 2014 | CNY | 3.98 | 4 | 3.92 | 3.93 | 3.93 | -0.06 (-1.50%) | 5,482,267 |
| 26 Mar 2014 | CNY | 3.97 | 4.01 | 3.96 | 3.99 | 3.99 | +0.02 (+0.50%) | 5,071,269 |
| 25 Mar 2014 | CNY | 3.94 | 4.01 | 3.93 | 3.97 | 3.97 | +0.03 (+0.76%) | 6,641,975 |
| 24 Mar 2014 | CNY | 3.95 | 4 | 3.93 | 3.94 | 3.94 | -0.02 (-0.51%) | 7,977,216 |
| 21 Mar 2014 | CNY | 3.88 | 3.98 | 3.84 | 3.96 | 3.96 | +0.08 (+2.06%) | 4,514,607 |
| 20 Mar 2014 | CNY | 4.04 | 4.05 | 3.88 | 3.88 | 3.88 | -0.16 (-3.96%) | 6,057,124 |
| 19 Mar 2014 | CNY | 4.06 | 4.06 | 3.98 | 4.04 | 4.04 | -0.03 (-0.74%) | 4,211,899 |
| 18 Mar 2014 | CNY | 4.07 | 4.11 | 4.03 | 4.07 | 4.07 | +0.02 (+0.49%) | 4,775,316 |
| 17 Mar 2014 | CNY | 3.97 | 4.05 | 3.96 | 4.05 | 4.05 | +0.07 (+1.76%) | 3,998,142 |
| 14 Mar 2014 | CNY | 3.95 | 3.99 | 3.92 | 3.98 | 3.98 | +0.02 (+0.51%) | 3,627,310 |
| 13 Mar 2014 | CNY | 3.94 | 3.97 | 3.89 | 3.96 | 3.96 | +0.03 (+0.76%) | 3,535,610 |
| 12 Mar 2014 | CNY | 4.02 | 4.04 | 3.86 | 3.93 | 3.93 | -0.08 (-2.00%) | 6,538,991 |
| 11 Mar 2014 | CNY | 3.99 | 4.07 | 3.96 | 4.01 | 4.01 | -0.02 (-0.50%) | 6,148,776 |
| 10 Mar 2014 | CNY | 4.13 | 4.13 | 4 | 4.03 | 4.03 | -0.13 (-3.13%) | 7,959,114 |
| 7 Mar 2014 | CNY | 4.28 | 4.29 | 4.15 | 4.16 | 4.16 | -0.1 (-2.35%) | 7,276,370 |
| 6 Mar 2014 | CNY | 4.28 | 4.33 | 4.2 | 4.26 | 4.26 | -0.05 (-1.16%) | 6,882,107 |
| 5 Mar 2014 | CNY | 4.27 | 4.38 | 4.25 | 4.31 | 4.31 | +0.04 (+0.94%) | 11,715,467 |
| 4 Mar 2014 | CNY | 4.22 | 4.33 | 4.16 | 4.27 | 4.27 | +0.02 (+0.47%) | 11,469,981 |
| 3 Mar 2014 | CNY | 4.2 | 4.26 | 4.11 | 4.25 | 4.25 | +0.06 (+1.43%) | 11,453,019 |
| 28 Feb 2014 | CNY | 4.2 | 4.26 | 4.1 | 4.19 | 4.19 | +0.14 (+3.46%) | 10,639,160 |
| 27 Feb 2014 | CNY | 4.14 | 4.18 | 4.02 | 4.05 | 4.05 | -0.06 (-1.46%) | 8,111,910 |
| 26 Feb 2014 | CNY | 4.13 | 4.13 | 4 | 4.11 | 4.11 | -0.07 (-1.67%) | 9,824,172 |
| 25 Feb 2014 | CNY | 4.28 | 4.39 | 4.14 | 4.18 | 4.18 | -0.11 (-2.56%) | 17,100,189 |
| 24 Feb 2014 | CNY | 4.23 | 4.29 | 4.18 | 4.29 | 4.29 | +0.02 (+0.47%) | 9,167,692 |
| 21 Feb 2014 | CNY | 4.28 | 4.42 | 4.19 | 4.27 | 4.27 | -0.04 (-0.93%) | 18,475,508 |
| 20 Feb 2014 | CNY | 4.42 | 4.43 | 4.29 | 4.31 | 4.31 | -0.17 (-3.79%) | 20,621,781 |
| 19 Feb 2014 | CNY | 4.29 | 4.68 | 4.28 | 4.48 | 4.48 | +0.19 (+4.43%) | 34,870,976 |
| 18 Feb 2014 | CNY | 4.29 | 4.33 | 4.21 | 4.29 | 4.29 | +0.01 (+0.23%) | 19,210,229 |
| 17 Feb 2014 | CNY | 4.16 | 4.28 | 4.12 | 4.28 | 4.28 | +0.13 (+3.13%) | 14,557,352 |
