| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2014 | CNY | 3.88 | 4.04 | 3.77 | 3.89 | 3.89 | -0.02 (-0.51%) | 52,707,862 |
| 4 Apr 2014 | CNY | 3.7 | 3.98 | 3.65 | 3.91 | 3.91 | +0.18 (+4.83%) | 58,520,142 |
| 3 Apr 2014 | CNY | 3.51 | 3.73 | 3.5 | 3.73 | 3.73 | +0.34 (+10.03%) | 72,501,389 |
| 2 Apr 2014 | CNY | 3.29 | 3.39 | 3.28 | 3.39 | 3.39 | +0.1 (+3.04%) | 11,700,899 |
| 1 Apr 2014 | CNY | 3.25 | 3.32 | 3.22 | 3.29 | 3.29 | +0.04 (+1.23%) | 5,426,002 |
| 31 Mar 2014 | CNY | 3.28 | 3.3 | 3.23 | 3.25 | 3.25 | -0.05 (-1.52%) | 6,534,455 |
| 28 Mar 2014 | CNY | 3.2 | 3.43 | 3.2 | 3.3 | 3.3 | +0.08 (+2.48%) | 13,927,982 |
| 27 Mar 2014 | CNY | 3.23 | 3.27 | 3.22 | 3.22 | 3.22 | -0.03 (-0.92%) | 4,031,260 |
| 26 Mar 2014 | CNY | 3.29 | 3.31 | 3.22 | 3.25 | 3.25 | -0.07 (-2.11%) | 8,180,767 |
| 25 Mar 2014 | CNY | 3.24 | 3.46 | 3.22 | 3.32 | 3.32 | +0.07 (+2.15%) | 13,371,997 |
| 24 Mar 2014 | CNY | 3.21 | 3.28 | 3.18 | 3.25 | 3.25 | +0.05 (+1.56%) | 6,707,887 |
| 21 Mar 2014 | CNY | 3.11 | 3.22 | 3.1 | 3.2 | 3.2 | +0.08 (+2.56%) | 4,771,982 |
| 20 Mar 2014 | CNY | 3.16 | 3.19 | 3.12 | 3.12 | 3.12 | -0.05 (-1.58%) | 3,548,769 |
| 19 Mar 2014 | CNY | 3.18 | 3.18 | 3.12 | 3.17 | 3.17 | -0.01 (-0.31%) | 3,673,073 |
| 18 Mar 2014 | CNY | 3.18 | 3.2 | 3.16 | 3.18 | 3.18 | -0.01 (-0.31%) | 3,528,554 |
| 17 Mar 2014 | CNY | 3.16 | 3.2 | 3.15 | 3.19 | 3.19 | +0.04 (+1.27%) | 3,029,927 |
| 14 Mar 2014 | CNY | 3.17 | 3.17 | 3.12 | 3.15 | 3.15 | -0.01 (-0.32%) | 2,288,708 |
| 13 Mar 2014 | CNY | 3.16 | 3.2 | 3.14 | 3.16 | 3.16 | 0.0 (0.0%) | 3,782,293 |
| 12 Mar 2014 | CNY | 3.14 | 3.19 | 3.12 | 3.16 | 3.16 | +0.02 (+0.64%) | 2,515,344 |
| 11 Mar 2014 | CNY | 3.13 | 3.15 | 3.09 | 3.14 | 3.14 | +0.02 (+0.64%) | 2,929,568 |
| 10 Mar 2014 | CNY | 3.27 | 3.27 | 3.11 | 3.12 | 3.12 | -0.18 (-5.45%) | 5,824,918 |
| 7 Mar 2014 | CNY | 3.3 | 3.36 | 3.27 | 3.3 | 3.3 | +0.01 (+0.30%) | 3,396,813 |
| 6 Mar 2014 | CNY | 3.28 | 3.33 | 3.22 | 3.29 | 3.29 | -0.01 (-0.30%) | 3,926,088 |
| 5 Mar 2014 | CNY | 3.32 | 3.37 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 4,625,405 |
| 4 Mar 2014 | CNY | 3.31 | 3.32 | 3.25 | 3.3 | 3.3 | -0.03 (-0.90%) | 4,453,871 |
| 3 Mar 2014 | CNY | 3.28 | 3.37 | 3.24 | 3.33 | 3.33 | +0.06 (+1.83%) | 7,057,260 |
| 28 Feb 2014 | CNY | 3.21 | 3.32 | 3.21 | 3.27 | 3.27 | +0.05 (+1.55%) | 3,592,958 |
| 27 Feb 2014 | CNY | 3.26 | 3.27 | 3.21 | 3.22 | 3.22 | -0.05 (-1.53%) | 3,415,031 |
| 26 Feb 2014 | CNY | 3.18 | 3.28 | 3.15 | 3.27 | 3.27 | +0.09 (+2.83%) | 5,061,218 |
| 25 Feb 2014 | CNY | 3.26 | 3.28 | 3.15 | 3.18 | 3.18 | -0.09 (-2.75%) | 5,292,759 |
