| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2014 | CNY | 8.47 | 8.75 | 8.38 | 8.72 | 8.72 | +0.35 (+4.18%) | 1,359,153 |
| 3 Apr 2014 | CNY | 8.65 | 8.69 | 8.3 | 8.37 | 8.37 | -0.32 (-3.68%) | 1,746,386 |
| 2 Apr 2014 | CNY | 8.48 | 8.75 | 8.35 | 8.69 | 8.69 | +0.19 (+2.24%) | 1,887,567 |
| 1 Apr 2014 | CNY | 8.43 | 8.51 | 8.3 | 8.5 | 8.5 | +0.07 (+0.83%) | 1,270,056 |
| 31 Mar 2014 | CNY | 8.69 | 8.75 | 8.39 | 8.43 | 8.43 | -0.26 (-2.99%) | 1,934,273 |
| 28 Mar 2014 | CNY | 8.75 | 8.76 | 8.58 | 8.69 | 8.69 | 0.0 (0.0%) | 1,148,021 |
| 27 Mar 2014 | CNY | 8.77 | 8.83 | 8.6 | 8.69 | 8.69 | -0.08 (-0.91%) | 1,732,623 |
| 26 Mar 2014 | CNY | 8.76 | 8.91 | 8.67 | 8.77 | 8.77 | +0.02 (+0.23%) | 1,905,452 |
| 25 Mar 2014 | CNY | 8.96 | 9.07 | 8.6 | 8.75 | 8.75 | -0.21 (-2.34%) | 1,848,671 |
| 24 Mar 2014 | CNY | 8.89 | 9.1 | 8.62 | 8.96 | 8.96 | +0.05 (+0.56%) | 2,138,459 |
| 21 Mar 2014 | CNY | 8.58 | 8.94 | 8.58 | 8.91 | 8.91 | +0.27 (+3.13%) | 1,505,191 |
| 20 Mar 2014 | CNY | 9 | 9.17 | 8.62 | 8.64 | 8.64 | -0.44 (-4.85%) | 2,599,546 |
| 19 Mar 2014 | CNY | 9.4 | 9.4 | 9 | 9.08 | 9.08 | -0.32 (-3.40%) | 2,462,225 |
| 18 Mar 2014 | CNY | 9.37 | 9.46 | 9.21 | 9.4 | 9.4 | +0.12 (+1.29%) | 1,430,780 |
| 17 Mar 2014 | CNY | 9.3 | 9.52 | 9.15 | 9.28 | 9.28 | 0.0 (0.0%) | 2,529,192 |
| 14 Mar 2014 | CNY | 9.06 | 9.43 | 9.03 | 9.28 | 9.28 | +0.15 (+1.64%) | 2,623,116 |
| 13 Mar 2014 | CNY | 8.95 | 9.18 | 8.83 | 9.13 | 9.13 | +0.21 (+2.35%) | 1,954,757 |
| 12 Mar 2014 | CNY | 8.84 | 9.06 | 8.76 | 8.92 | 8.92 | +0.02 (+0.22%) | 2,448,651 |
| 11 Mar 2014 | CNY | 8.84 | 9.14 | 8.8 | 8.9 | 8.9 | +0.06 (+0.68%) | 1,710,703 |
| 10 Mar 2014 | CNY | 9.26 | 9.38 | 8.81 | 8.84 | 8.84 | -0.42 (-4.54%) | 3,254,667 |
| 7 Mar 2014 | CNY | 9.45 | 9.58 | 9.23 | 9.26 | 9.26 | -0.22 (-2.32%) | 3,242,368 |
| 6 Mar 2014 | CNY | 9.04 | 9.55 | 9.04 | 9.48 | 9.48 | +0.53 (+5.92%) | 5,525,663 |
| 5 Mar 2014 | CNY | 8.88 | 9.05 | 8.82 | 8.95 | 8.95 | +0.07 (+0.79%) | 2,659,977 |
| 4 Mar 2014 | CNY | 8.8 | 9 | 8.65 | 8.88 | 8.88 | +0.08 (+0.91%) | 2,809,170 |
| 3 Mar 2014 | CNY | 8.27 | 9 | 8.11 | 8.8 | 8.8 | +0.54 (+6.54%) | 3,397,869 |
| 28 Feb 2014 | CNY | 8.15 | 8.27 | 8.03 | 8.26 | 8.26 | +0.17 (+2.10%) | 1,239,468 |
| 27 Feb 2014 | CNY | 8.47 | 8.47 | 8.02 | 8.09 | 8.09 | -0.12 (-1.46%) | 2,575,888 |
| 26 Feb 2014 | CNY | 8.24 | 8.28 | 8 | 8.21 | 8.21 | 0.0 (0.0%) | 2,076,236 |
| 25 Feb 2014 | CNY | 8.69 | 8.9 | 8.01 | 8.21 | 8.21 | -0.5 (-5.74%) | 3,451,897 |
| 24 Feb 2014 | CNY | 8.7 | 8.78 | 8.38 | 8.71 | 8.71 | -0.11 (-1.25%) | 4,084,366 |
