| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2014 | CNY | 4.3 | 4.34 | 4.28 | 4.31 | 4.31 | 0.0 (0.0%) | 5,126,481 |
| 4 Apr 2014 | CNY | 4.32 | 4.32 | 4.27 | 4.31 | 4.31 | -0.03 (-0.69%) | 2,804,911 |
| 3 Apr 2014 | CNY | 4.28 | 4.36 | 4.24 | 4.34 | 4.34 | +0.06 (+1.40%) | 5,330,733 |
| 2 Apr 2014 | CNY | 4.19 | 4.29 | 4.16 | 4.28 | 4.28 | +0.09 (+2.15%) | 4,526,024 |
| 1 Apr 2014 | CNY | 4.14 | 4.21 | 4.12 | 4.19 | 4.19 | +0.05 (+1.21%) | 2,928,392 |
| 31 Mar 2014 | CNY | 4.19 | 4.23 | 4.12 | 4.14 | 4.14 | -0.05 (-1.19%) | 3,477,544 |
| 28 Mar 2014 | CNY | 4.24 | 4.26 | 4.17 | 4.19 | 4.19 | -0.07 (-1.64%) | 3,977,811 |
| 27 Mar 2014 | CNY | 4.35 | 4.36 | 4.26 | 4.26 | 4.26 | -0.1 (-2.29%) | 4,375,057 |
| 26 Mar 2014 | CNY | 4.44 | 4.44 | 4.34 | 4.36 | 4.36 | -0.04 (-0.91%) | 3,693,567 |
| 25 Mar 2014 | CNY | 4.39 | 4.42 | 4.34 | 4.4 | 4.4 | +0.01 (+0.23%) | 6,050,063 |
| 24 Mar 2014 | CNY | 4.34 | 4.44 | 4.33 | 4.39 | 4.39 | +0.03 (+0.69%) | 6,837,974 |
| 21 Mar 2014 | CNY | 4.2 | 4.37 | 4.16 | 4.36 | 4.36 | +0.11 (+2.59%) | 5,373,032 |
| 20 Mar 2014 | CNY | 4.39 | 4.41 | 4.25 | 4.25 | 4.25 | -0.16 (-3.63%) | 7,291,516 |
| 19 Mar 2014 | CNY | 4.3 | 4.45 | 4.28 | 4.41 | 4.41 | +0.14 (+3.28%) | 12,219,381 |
| 18 Mar 2014 | CNY | 4.32 | 4.32 | 4.23 | 4.27 | 4.27 | -0.06 (-1.39%) | 6,423,765 |
| 17 Mar 2014 | CNY | 4.27 | 4.34 | 4.2 | 4.33 | 4.33 | 0.0 (0.0%) | 8,102,112 |
| 14 Mar 2014 | CNY | 4.16 | 4.51 | 4.13 | 4.33 | 4.33 | +0.17 (+4.09%) | 14,667,565 |
| 13 Mar 2014 | CNY | 4.15 | 4.25 | 4.13 | 4.16 | 4.16 | -0.01 (-0.24%) | 3,449,527 |
| 12 Mar 2014 | CNY | 4.06 | 4.25 | 4.04 | 4.17 | 4.17 | +0.11 (+2.71%) | 4,911,047 |
| 11 Mar 2014 | CNY | 4 | 4.1 | 3.98 | 4.06 | 4.06 | +0.03 (+0.74%) | 2,691,839 |
| 10 Mar 2014 | CNY | 4.16 | 4.16 | 4 | 4.03 | 4.03 | -0.16 (-3.82%) | 4,294,193 |
| 7 Mar 2014 | CNY | 4.29 | 4.29 | 4.16 | 4.19 | 4.19 | -0.09 (-2.10%) | 4,006,904 |
| 6 Mar 2014 | CNY | 4.22 | 4.29 | 4.21 | 4.28 | 4.28 | +0.03 (+0.71%) | 3,264,928 |
| 5 Mar 2014 | CNY | 4.28 | 4.31 | 4.22 | 4.25 | 4.25 | -0.08 (-1.85%) | 5,318,914 |
| 4 Mar 2014 | CNY | 4.14 | 4.4 | 4.12 | 4.33 | 4.33 | +0.15 (+3.59%) | 9,603,211 |
| 3 Mar 2014 | CNY | 4.12 | 4.18 | 4.1 | 4.18 | 4.18 | +0.06 (+1.46%) | 5,465,108 |
| 28 Feb 2014 | CNY | 4.1 | 4.13 | 4.03 | 4.12 | 4.12 | +0.02 (+0.49%) | 2,157,065 |
| 27 Feb 2014 | CNY | 4.14 | 4.16 | 4.1 | 4.1 | 4.1 | -0.06 (-1.44%) | 3,625,051 |
| 26 Feb 2014 | CNY | 4.07 | 4.21 | 4.06 | 4.16 | 4.16 | +0.09 (+2.21%) | 3,916,460 |
| 25 Feb 2014 | CNY | 4.25 | 4.25 | 4 | 4.07 | 4.07 | -0.16 (-3.78%) | 6,849,914 |
