| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2014 | CNY | 7 | 7.06 | 6.96 | 7.04 | 7.04 | +0.04 (+0.57%) | 3,015,207 |
| 4 Apr 2014 | CNY | 6.92 | 7.04 | 6.91 | 7 | 7 | +0.03 (+0.43%) | 2,195,758 |
| 3 Apr 2014 | CNY | 7.1 | 7.15 | 6.96 | 6.97 | 6.97 | -0.13 (-1.83%) | 3,952,370 |
| 2 Apr 2014 | CNY | 7.08 | 7.18 | 7.06 | 7.1 | 7.1 | 0.0 (0.0%) | 4,312,888 |
| 1 Apr 2014 | CNY | 7.05 | 7.16 | 6.99 | 7.1 | 7.1 | -0.04 (-0.56%) | 5,501,991 |
| 31 Mar 2014 | CNY | 6.95 | 7.19 | 6.88 | 7.14 | 7.14 | +0.16 (+2.29%) | 6,378,545 |
| 28 Mar 2014 | CNY | 7.11 | 7.17 | 6.96 | 6.98 | 6.98 | -0.19 (-2.65%) | 7,473,331 |
| 27 Mar 2014 | CNY | 7.1 | 7.22 | 7.05 | 7.17 | 7.17 | +0.07 (+0.99%) | 11,456,366 |
| 26 Mar 2014 | CNY | 7.12 | 7.21 | 7 | 7.1 | 7.1 | -0.11 (-1.53%) | 10,024,801 |
| 25 Mar 2014 | CNY | 6.71 | 7.36 | 6.65 | 7.21 | 7.21 | +0.51 (+7.61%) | 16,926,388 |
| 24 Mar 2014 | CNY | 6.74 | 6.75 | 6.64 | 6.7 | 6.7 | +0.02 (+0.30%) | 3,400,961 |
| 21 Mar 2014 | CNY | 6.56 | 6.71 | 6.53 | 6.68 | 6.68 | +0.13 (+1.98%) | 2,956,826 |
| 20 Mar 2014 | CNY | 6.75 | 6.83 | 6.55 | 6.55 | 6.55 | -0.22 (-3.25%) | 4,731,252 |
| 19 Mar 2014 | CNY | 6.85 | 6.9 | 6.72 | 6.77 | 6.77 | -0.1 (-1.46%) | 2,030,968 |
| 18 Mar 2014 | CNY | 6.8 | 6.91 | 6.73 | 6.87 | 6.87 | +0.06 (+0.88%) | 3,115,103 |
| 17 Mar 2014 | CNY | 6.63 | 6.81 | 6.59 | 6.81 | 6.81 | +0.21 (+3.18%) | 3,267,608 |
| 14 Mar 2014 | CNY | 6.7 | 6.76 | 6.58 | 6.6 | 6.6 | -0.08 (-1.20%) | 2,361,115 |
| 13 Mar 2014 | CNY | 6.68 | 6.74 | 6.6 | 6.68 | 6.68 | +0.05 (+0.75%) | 2,564,670 |
| 12 Mar 2014 | CNY | 6.59 | 6.69 | 6.52 | 6.63 | 6.63 | +0.02 (+0.30%) | 1,972,498 |
| 11 Mar 2014 | CNY | 6.58 | 6.67 | 6.53 | 6.61 | 6.61 | +0.01 (+0.15%) | 2,181,211 |
| 10 Mar 2014 | CNY | 6.84 | 6.85 | 6.54 | 6.6 | 6.6 | -0.3 (-4.35%) | 4,464,541 |
| 7 Mar 2014 | CNY | 7.02 | 7.07 | 6.88 | 6.9 | 6.9 | -0.14 (-1.99%) | 3,582,740 |
| 6 Mar 2014 | CNY | 7.06 | 7.14 | 6.96 | 7.04 | 7.04 | -0.07 (-0.98%) | 3,669,353 |
| 5 Mar 2014 | CNY | 7.12 | 7.19 | 7.04 | 7.11 | 7.11 | -0.02 (-0.28%) | 4,057,536 |
| 4 Mar 2014 | CNY | 7.08 | 7.14 | 7 | 7.13 | 7.13 | -0.01 (-0.14%) | 4,086,973 |
| 3 Mar 2014 | CNY | 6.86 | 7.15 | 6.85 | 7.14 | 7.14 | +0.25 (+3.63%) | 5,644,427 |
| 28 Feb 2014 | CNY | 6.89 | 6.92 | 6.71 | 6.89 | 6.89 | +0.02 (+0.29%) | 3,480,346 |
| 27 Feb 2014 | CNY | 6.98 | 7.01 | 6.86 | 6.87 | 6.87 | -0.06 (-0.87%) | 3,805,564 |
| 26 Feb 2014 | CNY | 6.8 | 6.94 | 6.76 | 6.93 | 6.93 | +0.08 (+1.17%) | 2,652,154 |
| 25 Feb 2014 | CNY | 7.16 | 7.16 | 6.82 | 6.85 | 6.85 | -0.29 (-4.06%) | 5,473,042 |
