| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2014 | CNY | 6.47 | 6.53 | 6.19 | 6.22 | 6.22 | -0.27 (-4.16%) | 5,144,795 |
| 27 Mar 2014 | CNY | 6.55 | 6.73 | 6.46 | 6.49 | 6.49 | -0.02 (-0.31%) | 6,172,293 |
| 26 Mar 2014 | CNY | 6.62 | 6.65 | 6.49 | 6.51 | 6.51 | -0.17 (-2.54%) | 6,526,683 |
| 25 Mar 2014 | CNY | 6.74 | 6.79 | 6.57 | 6.68 | 6.68 | -0.12 (-1.76%) | 4,856,535 |
| 24 Mar 2014 | CNY | 6.54 | 6.94 | 6.54 | 6.8 | 6.8 | +0.32 (+4.94%) | 9,014,433 |
| 21 Mar 2014 | CNY | 6.4 | 6.53 | 6.3 | 6.48 | 6.48 | +0.06 (+0.93%) | 2,663,339 |
| 20 Mar 2014 | CNY | 6.5 | 6.68 | 6.42 | 6.42 | 6.42 | -0.2 (-3.02%) | 4,952,018 |
| 19 Mar 2014 | CNY | 6.35 | 6.63 | 6.32 | 6.62 | 6.62 | +0.27 (+4.25%) | 4,250,654 |
| 18 Mar 2014 | CNY | 6.34 | 6.44 | 6.3 | 6.35 | 6.35 | -0.02 (-0.31%) | 1,770,578 |
| 17 Mar 2014 | CNY | 6.23 | 6.4 | 6.23 | 6.37 | 6.37 | +0.14 (+2.25%) | 1,827,222 |
| 14 Mar 2014 | CNY | 6.33 | 6.33 | 6.15 | 6.23 | 6.23 | -0.05 (-0.80%) | 1,840,061 |
| 13 Mar 2014 | CNY | 6.32 | 6.37 | 6.23 | 6.28 | 6.28 | 0.0 (0.0%) | 2,057,749 |
| 12 Mar 2014 | CNY | 6.17 | 6.31 | 6.14 | 6.28 | 6.28 | +0.12 (+1.95%) | 2,192,803 |
| 11 Mar 2014 | CNY | 6.08 | 6.2 | 6.08 | 6.16 | 6.16 | +0.07 (+1.15%) | 2,238,571 |
| 10 Mar 2014 | CNY | 6.2 | 6.28 | 6.07 | 6.09 | 6.09 | -0.26 (-4.09%) | 2,943,460 |
| 7 Mar 2014 | CNY | 6.35 | 6.53 | 6.3 | 6.35 | 6.35 | -0.02 (-0.31%) | 2,806,104 |
| 6 Mar 2014 | CNY | 6.42 | 6.46 | 6.16 | 6.37 | 6.37 | -0.08 (-1.24%) | 4,651,123 |
| 5 Mar 2014 | CNY | 6.61 | 6.65 | 6.4 | 6.45 | 6.45 | -0.2 (-3.01%) | 3,639,882 |
| 4 Mar 2014 | CNY | 6.73 | 6.82 | 6.62 | 6.65 | 6.65 | -0.05 (-0.75%) | 4,542,446 |
| 3 Mar 2014 | CNY | 6.63 | 6.72 | 6.52 | 6.7 | 6.7 | +0.05 (+0.75%) | 4,733,937 |
| 28 Feb 2014 | CNY | 6.25 | 6.66 | 6.18 | 6.65 | 6.65 | +0.35 (+5.56%) | 5,765,708 |
| 27 Feb 2014 | CNY | 6.39 | 6.39 | 6.14 | 6.3 | 6.3 | -0.18 (-2.78%) | 5,381,032 |
| 26 Feb 2014 | CNY | 6.25 | 6.58 | 6.21 | 6.48 | 6.48 | +0.23 (+3.68%) | 5,231,751 |
| 25 Feb 2014 | CNY | 6.82 | 6.92 | 6.19 | 6.25 | 6.25 | -0.63 (-9.16%) | 7,372,025 |
| 24 Feb 2014 | CNY | 6.9 | 6.92 | 6.8 | 6.88 | 6.88 | 0.0 (0.0%) | 2,893,177 |
| 21 Feb 2014 | CNY | 7.06 | 7.06 | 6.74 | 6.88 | 6.88 | -0.19 (-2.69%) | 5,069,454 |
| 20 Feb 2014 | CNY | 7.03 | 7.18 | 6.9 | 7.07 | 7.07 | +0.04 (+0.57%) | 5,971,233 |
| 19 Feb 2014 | CNY | 6.98 | 7.12 | 6.95 | 7.03 | 7.03 | +0.05 (+0.72%) | 6,279,809 |
| 18 Feb 2014 | CNY | 7.21 | 7.26 | 6.88 | 6.98 | 6.98 | -0.19 (-2.65%) | 9,823,107 |
| 17 Feb 2014 | CNY | 7.41 | 7.5 | 7.13 | 7.17 | 7.17 | -0.05 (-0.69%) | 8,552,069 |
