| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2014 | CNY | 1.81 | 1.82 | 1.79 | 1.82 | 1.82 | +0.01 (+0.55%) | 14,972,338 |
| 27 Mar 2014 | CNY | 1.84 | 1.84 | 1.8 | 1.81 | 1.81 | -0.03 (-1.63%) | 14,501,800 |
| 26 Mar 2014 | CNY | 1.87 | 1.88 | 1.83 | 1.84 | 1.84 | -0.03 (-1.60%) | 13,800,256 |
| 25 Mar 2014 | CNY | 1.9 | 1.91 | 1.85 | 1.87 | 1.87 | -0.05 (-2.60%) | 27,295,222 |
| 24 Mar 2014 | CNY | 1.97 | 2 | 1.88 | 1.92 | 1.92 | 0.0 (0.0%) | 53,290,526 |
| 21 Mar 2014 | CNY | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 0 |
| 20 Mar 2014 | CNY | 1.91 | 1.96 | 1.91 | 1.92 | 1.92 | 0.0 (0.0%) | 13,106,552 |
| 19 Mar 2014 | CNY | 1.88 | 1.92 | 1.87 | 1.92 | 1.92 | +0.03 (+1.59%) | 9,815,500 |
| 18 Mar 2014 | CNY | 1.94 | 1.94 | 1.89 | 1.89 | 1.89 | -0.05 (-2.58%) | 15,573,976 |
| 17 Mar 2014 | CNY | 1.93 | 1.95 | 1.92 | 1.94 | 1.94 | 0.0 (0.0%) | 13,118,820 |
| 14 Mar 2014 | CNY | 1.93 | 1.95 | 1.91 | 1.94 | 1.94 | -0.01 (-0.51%) | 16,709,797 |
| 13 Mar 2014 | CNY | 1.89 | 1.96 | 1.88 | 1.95 | 1.95 | +0.08 (+4.28%) | 28,587,108 |
| 12 Mar 2014 | CNY | 1.85 | 1.89 | 1.84 | 1.87 | 1.87 | +0.01 (+0.54%) | 14,580,801 |
| 11 Mar 2014 | CNY | 1.88 | 1.89 | 1.84 | 1.86 | 1.86 | 0.0 (0.0%) | 16,243,606 |
| 10 Mar 2014 | CNY | 1.82 | 1.9 | 1.82 | 1.86 | 1.86 | +0.04 (+2.20%) | 25,232,912 |
| 7 Mar 2014 | CNY | 1.81 | 1.82 | 1.8 | 1.82 | 1.82 | +0.02 (+1.11%) | 8,288,145 |
| 6 Mar 2014 | CNY | 1.79 | 1.8 | 1.77 | 1.8 | 1.8 | +0.01 (+0.56%) | 5,762,895 |
| 5 Mar 2014 | CNY | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 5,057,132 |
| 4 Mar 2014 | CNY | 1.75 | 1.82 | 1.75 | 1.79 | 1.79 | +0.05 (+2.87%) | 11,300,067 |
| 3 Mar 2014 | CNY | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | +0.01 (+0.58%) | 4,317,121 |
| 28 Feb 2014 | CNY | 1.72 | 1.73 | 1.7 | 1.73 | 1.73 | +0.01 (+0.58%) | 5,332,210 |
| 27 Feb 2014 | CNY | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | -0.01 (-0.58%) | 5,199,990 |
| 26 Feb 2014 | CNY | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | 0.0 (0.0%) | 3,272,233 |
| 25 Feb 2014 | CNY | 1.75 | 1.76 | 1.71 | 1.73 | 1.73 | -0.02 (-1.14%) | 6,413,026 |
| 24 Feb 2014 | CNY | 1.78 | 1.79 | 1.74 | 1.75 | 1.75 | -0.03 (-1.69%) | 6,365,092 |
| 21 Feb 2014 | CNY | 1.8 | 1.81 | 1.77 | 1.78 | 1.78 | -0.03 (-1.66%) | 4,775,150 |
| 20 Feb 2014 | CNY | 1.8 | 1.82 | 1.79 | 1.81 | 1.81 | +0.01 (+0.56%) | 6,410,761 |
| 19 Feb 2014 | CNY | 1.79 | 1.81 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 6,125,042 |
| 18 Feb 2014 | CNY | 1.82 | 1.82 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 4,863,482 |
| 17 Feb 2014 | CNY | 1.81 | 1.82 | 1.8 | 1.81 | 1.81 | 0.0 (0.0%) | 5,227,048 |
