| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2014 | CNY | 8.28 | 8.39 | 8.23 | 8.32 | 8.32 | +0.06 (+0.73%) | 1,027,954 |
| 28 Mar 2014 | CNY | 8.47 | 8.53 | 8.25 | 8.26 | 8.26 | -0.23 (-2.71%) | 2,531,408 |
| 27 Mar 2014 | CNY | 8.63 | 8.68 | 8.49 | 8.49 | 8.49 | -0.17 (-1.96%) | 1,504,438 |
| 26 Mar 2014 | CNY | 8.66 | 8.69 | 8.6 | 8.66 | 8.66 | +0.01 (+0.12%) | 1,232,330 |
| 25 Mar 2014 | CNY | 8.71 | 8.76 | 8.59 | 8.65 | 8.65 | -0.06 (-0.69%) | 2,009,958 |
| 24 Mar 2014 | CNY | 8.61 | 8.78 | 8.55 | 8.71 | 8.71 | +0.12 (+1.40%) | 2,343,854 |
| 21 Mar 2014 | CNY | 8.38 | 8.62 | 8.35 | 8.59 | 8.59 | +0.19 (+2.26%) | 1,873,444 |
| 20 Mar 2014 | CNY | 8.6 | 8.65 | 8.4 | 8.4 | 8.4 | -0.23 (-2.67%) | 1,613,552 |
| 19 Mar 2014 | CNY | 8.54 | 8.64 | 8.45 | 8.63 | 8.63 | +0.09 (+1.05%) | 1,826,888 |
| 18 Mar 2014 | CNY | 8.54 | 8.63 | 8.53 | 8.54 | 8.54 | 0.0 (0.0%) | 1,881,428 |
| 17 Mar 2014 | CNY | 8.35 | 8.55 | 8.35 | 8.54 | 8.54 | +0.14 (+1.67%) | 1,873,919 |
| 14 Mar 2014 | CNY | 8.4 | 8.42 | 8.31 | 8.4 | 8.4 | -0.04 (-0.47%) | 1,811,801 |
| 13 Mar 2014 | CNY | 8.4 | 8.46 | 8.36 | 8.44 | 8.44 | +0.05 (+0.60%) | 2,329,702 |
| 12 Mar 2014 | CNY | 8.6 | 8.6 | 8.3 | 8.39 | 8.39 | -0.18 (-2.10%) | 2,515,148 |
| 11 Mar 2014 | CNY | 8.7 | 8.7 | 8.44 | 8.57 | 8.57 | -0.32 (-3.60%) | 4,124,096 |
| 10 Mar 2014 | CNY | 9.1 | 9.28 | 8.82 | 8.89 | 8.89 | -0.29 (-3.16%) | 4,001,958 |
| 7 Mar 2014 | CNY | 9.02 | 9.24 | 9.02 | 9.18 | 9.18 | +0.15 (+1.66%) | 2,864,805 |
| 6 Mar 2014 | CNY | 9.03 | 9.11 | 8.9 | 9.03 | 9.03 | -0.05 (-0.55%) | 1,910,601 |
| 5 Mar 2014 | CNY | 9.11 | 9.19 | 9.04 | 9.08 | 9.08 | -0.03 (-0.33%) | 2,389,448 |
| 4 Mar 2014 | CNY | 8.86 | 9.19 | 8.86 | 9.11 | 9.11 | +0.19 (+2.13%) | 3,456,296 |
| 3 Mar 2014 | CNY | 8.67 | 8.97 | 8.67 | 8.92 | 8.92 | +0.22 (+2.53%) | 1,947,140 |
| 28 Feb 2014 | CNY | 8.53 | 8.74 | 8.45 | 8.7 | 8.7 | +0.16 (+1.87%) | 1,899,076 |
| 27 Feb 2014 | CNY | 8.77 | 8.82 | 8.52 | 8.54 | 8.54 | -0.21 (-2.40%) | 2,604,280 |
| 26 Feb 2014 | CNY | 8.63 | 8.77 | 8.58 | 8.75 | 8.75 | +0.09 (+1.04%) | 2,431,451 |
| 25 Feb 2014 | CNY | 9.07 | 9.13 | 8.64 | 8.66 | 8.66 | -0.4 (-4.42%) | 3,732,692 |
| 24 Feb 2014 | CNY | 9.1 | 9.11 | 8.93 | 9.06 | 9.06 | -0.05 (-0.55%) | 2,725,418 |
| 21 Feb 2014 | CNY | 9.28 | 9.3 | 8.98 | 9.11 | 9.11 | -0.16 (-1.73%) | 4,207,540 |
| 20 Feb 2014 | CNY | 9.38 | 9.5 | 9.24 | 9.27 | 9.27 | -0.17 (-1.80%) | 3,711,111 |
| 19 Feb 2014 | CNY | 9.27 | 9.54 | 9.22 | 9.44 | 9.44 | +0.17 (+1.83%) | 4,760,696 |
| 18 Feb 2014 | CNY | 9.4 | 9.41 | 9.22 | 9.27 | 9.27 | -0.14 (-1.49%) | 3,837,145 |
