| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2014 | CNY | 3.47 | 3.535 | 3.45 | 3.505 | 3.505 | +0.03 (+0.86%) | 6,419,818 |
| 4 Apr 2014 | CNY | 3.45 | 3.49 | 3.435 | 3.475 | 3.475 | +0.025 (+0.72%) | 3,040,896 |
| 3 Apr 2014 | CNY | 3.4 | 3.475 | 3.4 | 3.45 | 3.45 | +0.05 (+1.47%) | 4,497,868 |
| 2 Apr 2014 | CNY | 3.425 | 3.435 | 3.39 | 3.4 | 3.4 | -0.025 (-0.73%) | 2,509,406 |
| 1 Apr 2014 | CNY | 3.37 | 3.425 | 3.37 | 3.425 | 3.425 | +0.035 (+1.03%) | 2,283,754 |
| 31 Mar 2014 | CNY | 3.36 | 3.41 | 3.35 | 3.39 | 3.39 | +0.035 (+1.04%) | 2,572,908 |
| 28 Mar 2014 | CNY | 3.415 | 3.43 | 3.345 | 3.355 | 3.355 | -0.055 (-1.61%) | 4,382,986 |
| 27 Mar 2014 | CNY | 3.48 | 3.48 | 3.41 | 3.41 | 3.41 | -0.065 (-1.87%) | 4,172,706 |
| 26 Mar 2014 | CNY | 3.475 | 3.475 | 3.44 | 3.475 | 3.475 | +0.015 (+0.43%) | 3,871,366 |
| 25 Mar 2014 | CNY | 3.45 | 3.495 | 3.435 | 3.46 | 3.46 | +0.005 (+0.14%) | 4,935,200 |
| 24 Mar 2014 | CNY | 3.415 | 3.53 | 3.395 | 3.455 | 3.455 | +0.035 (+1.02%) | 7,262,124 |
| 21 Mar 2014 | CNY | 3.335 | 3.425 | 3.325 | 3.42 | 3.42 | +0.07 (+2.09%) | 3,647,204 |
| 20 Mar 2014 | CNY | 3.43 | 3.485 | 3.35 | 3.35 | 3.35 | -0.07 (-2.05%) | 4,169,944 |
| 19 Mar 2014 | CNY | 3.435 | 3.45 | 3.39 | 3.42 | 3.42 | 0.0 (0.0%) | 3,663,416 |
| 18 Mar 2014 | CNY | 3.39 | 3.45 | 3.375 | 3.42 | 3.42 | +0.03 (+0.88%) | 4,739,058 |
| 17 Mar 2014 | CNY | 3.325 | 3.395 | 3.325 | 3.39 | 3.39 | +0.045 (+1.35%) | 3,289,908 |
| 14 Mar 2014 | CNY | 3.355 | 3.355 | 3.31 | 3.345 | 3.345 | -0.015 (-0.45%) | 2,423,426 |
| 13 Mar 2014 | CNY | 3.335 | 3.385 | 3.33 | 3.36 | 3.36 | +0.03 (+0.90%) | 3,816,274 |
| 12 Mar 2014 | CNY | 3.335 | 3.375 | 3.3 | 3.33 | 3.33 | -0.005 (-0.15%) | 4,445,928 |
| 11 Mar 2014 | CNY | 3.345 | 3.36 | 3.305 | 3.335 | 3.335 | -0.01 (-0.30%) | 4,895,142 |
| 10 Mar 2014 | CNY | 3.43 | 3.435 | 3.335 | 3.345 | 3.345 | -0.115 (-3.32%) | 5,482,766 |
| 7 Mar 2014 | CNY | 3.475 | 3.495 | 3.43 | 3.46 | 3.46 | 0.0 (0.0%) | 5,424,508 |
| 6 Mar 2014 | CNY | 3.47 | 3.51 | 3.42 | 3.46 | 3.46 | -0.03 (-0.86%) | 10,124,320 |
| 5 Mar 2014 | CNY | 3.62 | 3.64 | 3.485 | 3.49 | 3.49 | -0.16 (-4.38%) | 27,039,940 |
| 4 Mar 2014 | CNY | 3.5 | 3.67 | 3.47 | 3.65 | 3.65 | +0.125 (+3.55%) | 43,069,102 |
| 3 Mar 2014 | CNY | 3.445 | 3.54 | 3.4 | 3.525 | 3.525 | +0.065 (+1.88%) | 7,064,910 |
| 28 Feb 2014 | CNY | 3.45 | 3.46 | 3.385 | 3.46 | 3.46 | +0.01 (+0.29%) | 3,920,094 |
| 27 Feb 2014 | CNY | 3.44 | 3.475 | 3.415 | 3.45 | 3.45 | +0.005 (+0.15%) | 8,044,820 |
| 26 Feb 2014 | CNY | 3.48 | 3.485 | 3.33 | 3.445 | 3.445 | -0.075 (-2.13%) | 8,059,570 |
| 25 Feb 2014 | CNY | 3.625 | 3.655 | 3.495 | 3.52 | 3.52 | -0.105 (-2.90%) | 7,893,246 |
