| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2014 | CNY | 4.5 | 4.63 | 4.32 | 4.52 | 4.52 | +0.07 (+1.57%) | 21,408,227 |
| 21 Mar 2014 | CNY | 4.36 | 4.66 | 4.36 | 4.45 | 4.45 | +0.16 (+3.73%) | 29,666,151 |
| 20 Mar 2014 | CNY | 3.9 | 4.29 | 3.87 | 4.29 | 4.29 | +0.39 (+10%) | 18,137,362 |
| 19 Mar 2014 | CNY | 3.95 | 3.95 | 3.81 | 3.9 | 3.9 | -0.09 (-2.26%) | 9,244,863 |
| 18 Mar 2014 | CNY | 4.14 | 4.2 | 3.94 | 3.99 | 3.99 | -0.16 (-3.86%) | 13,061,071 |
| 17 Mar 2014 | CNY | 4.18 | 4.29 | 4.14 | 4.15 | 4.15 | -0.1 (-2.35%) | 9,442,795 |
| 14 Mar 2014 | CNY | 4.05 | 4.26 | 3.97 | 4.25 | 4.25 | +0.13 (+3.16%) | 13,273,517 |
| 13 Mar 2014 | CNY | 4.23 | 4.28 | 4 | 4.12 | 4.12 | -0.18 (-4.19%) | 11,981,779 |
| 12 Mar 2014 | CNY | 4.03 | 4.34 | 3.9 | 4.3 | 4.3 | +0.18 (+4.37%) | 19,717,361 |
| 11 Mar 2014 | CNY | 3.88 | 4.3 | 3.76 | 4.12 | 4.12 | +0.15 (+3.78%) | 18,705,870 |
| 10 Mar 2014 | CNY | 3.6 | 3.97 | 3.52 | 3.97 | 3.97 | +0.36 (+9.97%) | 9,081,285 |
| 7 Mar 2014 | CNY | 3.62 | 3.65 | 3.59 | 3.61 | 3.61 | -0.02 (-0.55%) | 1,755,229 |
| 6 Mar 2014 | CNY | 3.67 | 3.67 | 3.57 | 3.63 | 3.63 | -0.04 (-1.09%) | 2,260,772 |
| 5 Mar 2014 | CNY | 3.7 | 3.7 | 3.62 | 3.67 | 3.67 | -0.02 (-0.54%) | 3,052,740 |
| 4 Mar 2014 | CNY | 3.55 | 3.7 | 3.52 | 3.69 | 3.69 | +0.12 (+3.36%) | 4,893,979 |
| 3 Mar 2014 | CNY | 3.57 | 3.65 | 3.55 | 3.57 | 3.57 | +0.01 (+0.28%) | 2,450,453 |
| 28 Feb 2014 | CNY | 3.49 | 3.56 | 3.4 | 3.56 | 3.56 | +0.07 (+2.01%) | 2,193,931 |
| 27 Feb 2014 | CNY | 3.49 | 3.55 | 3.49 | 3.49 | 3.49 | +0.02 (+0.58%) | 2,796,952 |
| 26 Feb 2014 | CNY | 3.4 | 3.48 | 3.32 | 3.47 | 3.47 | +0.08 (+2.36%) | 2,405,502 |
| 25 Feb 2014 | CNY | 3.47 | 3.55 | 3.36 | 3.39 | 3.39 | -0.08 (-2.31%) | 2,921,783 |
| 24 Feb 2014 | CNY | 3.55 | 3.55 | 3.43 | 3.47 | 3.47 | -0.09 (-2.53%) | 2,925,615 |
| 21 Feb 2014 | CNY | 3.62 | 3.68 | 3.54 | 3.56 | 3.56 | -0.12 (-3.26%) | 5,189,089 |
| 20 Feb 2014 | CNY | 3.56 | 3.77 | 3.5 | 3.68 | 3.68 | +0.13 (+3.66%) | 10,701,057 |
| 19 Feb 2014 | CNY | 3.48 | 3.58 | 3.46 | 3.55 | 3.55 | +0.1 (+2.90%) | 6,089,618 |
| 18 Feb 2014 | CNY | 3.48 | 3.48 | 3.42 | 3.45 | 3.45 | -0.03 (-0.86%) | 3,352,500 |
| 17 Feb 2014 | CNY | 3.44 | 3.48 | 3.42 | 3.48 | 3.48 | +0.05 (+1.46%) | 3,378,849 |
| 14 Feb 2014 | CNY | 3.37 | 3.44 | 3.35 | 3.43 | 3.43 | +0.06 (+1.78%) | 2,981,773 |
| 13 Feb 2014 | CNY | 3.38 | 3.43 | 3.35 | 3.37 | 3.37 | -0.04 (-1.17%) | 3,055,511 |
| 12 Feb 2014 | CNY | 3.38 | 3.42 | 3.36 | 3.41 | 3.41 | +0.02 (+0.59%) | 2,509,128 |
| 11 Feb 2014 | CNY | 3.38 | 3.4 | 3.35 | 3.39 | 3.39 | +0.01 (+0.30%) | 3,530,180 |
