| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2014 | CNY | 9.1071 | 9.1857 | 8.9643 | 9.0857 | 9.0857 | -0.279 (-2.98%) | 33,064,025 |
| 4 Apr 2014 | CNY | 9.2857 | 9.4571 | 9.1429 | 9.3643 | 9.3643 | +0.043 (+0.46%) | 35,615,375 |
| 3 Apr 2014 | CNY | 8.9929 | 9.6786 | 8.9357 | 9.3214 | 9.3214 | +0.329 (+3.65%) | 58,897,865 |
| 2 Apr 2014 | CNY | 8.9857 | 9.25 | 8.9143 | 8.9929 | 8.9929 | -0.043 (-0.47%) | 38,562,203 |
| 1 Apr 2014 | CNY | 8.5286 | 9.1143 | 8.4643 | 9.0357 | 9.0357 | +0.507 (+5.95%) | 38,416,792 |
| 31 Mar 2014 | CNY | 8.4 | 8.75 | 8.3571 | 8.5286 | 8.5286 | +0.121 (+1.45%) | 21,453,733 |
| 28 Mar 2014 | CNY | 8.7 | 8.7714 | 8.2714 | 8.4071 | 8.4071 | -0.307 (-3.53%) | 31,083,449 |
| 27 Mar 2014 | CNY | 8.9357 | 9.0643 | 8.7071 | 8.7143 | 8.7143 | -0.357 (-3.94%) | 37,969,915 |
| 26 Mar 2014 | CNY | 8.4286 | 9.25 | 8.4 | 9.0714 | 9.0714 | +0.607 (+7.17%) | 71,779,733 |
| 25 Mar 2014 | CNY | 8.2 | 8.6571 | 8.2 | 8.4643 | 8.4643 | +0.236 (+2.86%) | 37,738,773 |
| 24 Mar 2014 | CNY | 8.35 | 8.4643 | 8.2286 | 8.2286 | 8.2286 | -0.036 (-0.43%) | 40,075,849 |
| 21 Mar 2014 | CNY | 7.9714 | 8.3357 | 7.8929 | 8.2643 | 8.2643 | +0.179 (+2.21%) | 44,461,978 |
| 20 Mar 2014 | CNY | 8.4286 | 8.6643 | 8.0857 | 8.0857 | 8.0857 | -0.571 (-6.60%) | 74,134,589 |
| 19 Mar 2014 | CNY | 8.6571 | 8.6571 | 8.6571 | 8.6571 | 8.6571 | 0.0 (0.0%) | 0 |
| 18 Mar 2014 | CNY | 8.6571 | 8.6571 | 8.6571 | 8.6571 | 8.6571 | 0.0 (0.0%) | 0 |
| 17 Mar 2014 | CNY | 8.6571 | 8.6571 | 8.6571 | 8.6571 | 8.6571 | 0.0 (0.0%) | 0 |
| 14 Mar 2014 | CNY | 8.8786 | 9.0143 | 8.6143 | 8.6571 | 8.6571 | -0.357 (-3.96%) | 30,607,546 |
| 13 Mar 2014 | CNY | 8.6929 | 9.0643 | 8.6286 | 9.0143 | 9.0143 | +0.364 (+4.21%) | 38,619,729 |
| 12 Mar 2014 | CNY | 8.7071 | 8.8786 | 8.5071 | 8.65 | 8.65 | -0.093 (-1.06%) | 23,734,131 |
| 11 Mar 2014 | CNY | 8.5143 | 8.75 | 8.4286 | 8.7429 | 8.7429 | +0.164 (+1.92%) | 33,143,748 |
| 10 Mar 2014 | CNY | 9.0714 | 9.1286 | 8.4429 | 8.5786 | 8.5786 | -0.793 (-8.46%) | 52,643,148 |
| 7 Mar 2014 | CNY | 9.4857 | 9.9857 | 9.3643 | 9.3714 | 9.3714 | +0.164 (+1.78%) | 54,595,354 |
| 6 Mar 2014 | CNY | 9.2714 | 9.3786 | 9.0357 | 9.2071 | 9.2071 | -0.2 (-2.13%) | 32,448,420 |
| 5 Mar 2014 | CNY | 9.7143 | 9.7143 | 9.3571 | 9.4071 | 9.4071 | -0.314 (-3.23%) | 40,677,064 |
| 4 Mar 2014 | CNY | 9.4357 | 9.7643 | 9.3714 | 9.7214 | 9.7214 | +0.136 (+1.42%) | 51,638,774 |
| 3 Mar 2014 | CNY | 9.4857 | 9.6214 | 9.3357 | 9.5857 | 9.5857 | -0.043 (-0.45%) | 40,367,381 |
| 28 Feb 2014 | CNY | 9.2143 | 9.75 | 8.9286 | 9.6286 | 9.6286 | +0.121 (+1.28%) | 49,312,131 |
| 27 Feb 2014 | CNY | 9.9714 | 10.1071 | 9.4643 | 9.5071 | 9.5071 | -0.136 (-1.41%) | 68,291,386 |
| 26 Feb 2014 | CNY | 9.3071 | 9.7429 | 9.1143 | 9.6429 | 9.6429 | +0.172 (+1.81%) | 46,474,062 |
| 25 Feb 2014 | CNY | 10.2714 | 10.4643 | 9.2857 | 9.4714 | 9.4714 | -0.786 (-7.66%) | 55,674,504 |
