| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2014 | CNY | 3.655 | 3.77 | 3.64 | 3.68 | 3.68 | +0.03 (+0.82%) | 2,809,492 |
| 28 Mar 2014 | CNY | 3.815 | 3.825 | 3.615 | 3.65 | 3.65 | -0.185 (-4.82%) | 4,672,126 |
| 27 Mar 2014 | CNY | 3.815 | 3.85 | 3.75 | 3.835 | 3.835 | +0.015 (+0.39%) | 2,660,740 |
| 26 Mar 2014 | CNY | 3.78 | 3.845 | 3.725 | 3.82 | 3.82 | +0.035 (+0.92%) | 2,915,810 |
| 25 Mar 2014 | CNY | 3.91 | 3.96 | 3.775 | 3.785 | 3.785 | -0.12 (-3.07%) | 4,135,846 |
| 24 Mar 2014 | CNY | 3.975 | 3.995 | 3.85 | 3.905 | 3.905 | -0.07 (-1.76%) | 5,936,172 |
| 21 Mar 2014 | CNY | 3.87 | 4.05 | 3.86 | 3.975 | 3.975 | +0.09 (+2.32%) | 7,347,480 |
| 20 Mar 2014 | CNY | 3.885 | 3.94 | 3.86 | 3.885 | 3.885 | -0.01 (-0.26%) | 5,621,080 |
| 19 Mar 2014 | CNY | 3.82 | 3.93 | 3.765 | 3.895 | 3.895 | +0.07 (+1.83%) | 5,176,642 |
| 18 Mar 2014 | CNY | 3.855 | 3.895 | 3.815 | 3.825 | 3.825 | -0.03 (-0.78%) | 3,500,004 |
| 17 Mar 2014 | CNY | 3.8 | 3.89 | 3.795 | 3.855 | 3.855 | 0.0 (0.0%) | 3,592,696 |
| 14 Mar 2014 | CNY | 3.935 | 3.955 | 3.83 | 3.855 | 3.855 | -0.095 (-2.41%) | 4,145,402 |
| 13 Mar 2014 | CNY | 3.905 | 4 | 3.82 | 3.95 | 3.95 | -0.015 (-0.38%) | 7,461,300 |
| 12 Mar 2014 | CNY | 3.635 | 4.035 | 3.635 | 3.965 | 3.965 | +0.295 (+8.04%) | 11,787,546 |
| 11 Mar 2014 | CNY | 3.645 | 3.72 | 3.64 | 3.67 | 3.67 | +0.01 (+0.27%) | 3,777,334 |
| 10 Mar 2014 | CNY | 3.73 | 3.76 | 3.655 | 3.66 | 3.66 | -0.12 (-3.17%) | 4,508,800 |
| 7 Mar 2014 | CNY | 3.7 | 3.88 | 3.685 | 3.78 | 3.78 | +0.05 (+1.34%) | 7,022,208 |
| 6 Mar 2014 | CNY | 3.595 | 3.76 | 3.575 | 3.73 | 3.73 | +0.15 (+4.19%) | 8,719,566 |
| 5 Mar 2014 | CNY | 3.605 | 3.64 | 3.56 | 3.58 | 3.58 | -0.03 (-0.83%) | 3,500,490 |
| 4 Mar 2014 | CNY | 3.535 | 3.63 | 3.525 | 3.61 | 3.61 | +0.07 (+1.98%) | 5,588,260 |
| 3 Mar 2014 | CNY | 3.44 | 3.575 | 3.375 | 3.54 | 3.54 | +0.135 (+3.96%) | 3,251,722 |
| 28 Feb 2014 | CNY | 3.45 | 3.45 | 3.35 | 3.405 | 3.405 | +0.015 (+0.44%) | 2,691,446 |
| 27 Feb 2014 | CNY | 3.43 | 3.475 | 3.39 | 3.39 | 3.39 | -0.005 (-0.15%) | 2,299,550 |
| 26 Feb 2014 | CNY | 3.375 | 3.425 | 3.34 | 3.395 | 3.395 | +0.04 (+1.19%) | 2,186,116 |
| 25 Feb 2014 | CNY | 3.48 | 3.525 | 3.34 | 3.355 | 3.355 | -0.125 (-3.59%) | 3,021,668 |
| 24 Feb 2014 | CNY | 3.54 | 3.555 | 3.43 | 3.48 | 3.48 | -0.06 (-1.69%) | 3,890,732 |
| 21 Feb 2014 | CNY | 3.52 | 3.585 | 3.5 | 3.54 | 3.54 | -0.025 (-0.70%) | 3,417,006 |
| 20 Feb 2014 | CNY | 3.545 | 3.645 | 3.51 | 3.565 | 3.565 | +0.025 (+0.71%) | 5,679,486 |
| 19 Feb 2014 | CNY | 3.54 | 3.545 | 3.495 | 3.54 | 3.54 | +0.025 (+0.71%) | 4,029,304 |
| 18 Feb 2014 | CNY | 3.505 | 3.535 | 3.48 | 3.515 | 3.515 | -0.045 (-1.26%) | 3,752,320 |
