| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2014 | CNY | 3.82 | 3.91 | 3.81 | 3.86 | 3.86 | +0.04 (+1.05%) | 8,520,005 |
| 27 Mar 2014 | CNY | 3.82 | 3.87 | 3.81 | 3.82 | 3.82 | 0.0 (0.0%) | 6,317,798 |
| 26 Mar 2014 | CNY | 3.84 | 3.86 | 3.81 | 3.82 | 3.82 | -0.03 (-0.78%) | 5,110,462 |
| 25 Mar 2014 | CNY | 3.85 | 3.87 | 3.83 | 3.85 | 3.85 | 0.0 (0.0%) | 7,626,936 |
| 24 Mar 2014 | CNY | 3.81 | 3.86 | 3.8 | 3.85 | 3.85 | +0.05 (+1.32%) | 11,351,695 |
| 21 Mar 2014 | CNY | 3.72 | 3.84 | 3.71 | 3.8 | 3.8 | +0.05 (+1.33%) | 9,188,292 |
| 20 Mar 2014 | CNY | 3.85 | 3.86 | 3.74 | 3.75 | 3.75 | -0.1 (-2.60%) | 8,757,237 |
| 19 Mar 2014 | CNY | 3.77 | 3.88 | 3.75 | 3.85 | 3.85 | +0.08 (+2.12%) | 12,807,317 |
| 18 Mar 2014 | CNY | 3.77 | 3.82 | 3.74 | 3.77 | 3.77 | 0.0 (0.0%) | 6,816,827 |
| 17 Mar 2014 | CNY | 3.72 | 3.78 | 3.71 | 3.77 | 3.77 | +0.04 (+1.07%) | 3,999,269 |
| 14 Mar 2014 | CNY | 3.76 | 3.78 | 3.7 | 3.73 | 3.73 | -0.05 (-1.32%) | 5,861,257 |
| 13 Mar 2014 | CNY | 3.76 | 3.82 | 3.76 | 3.78 | 3.78 | +0.03 (+0.80%) | 4,920,090 |
| 12 Mar 2014 | CNY | 3.78 | 3.79 | 3.71 | 3.75 | 3.75 | -0.04 (-1.06%) | 4,687,264 |
| 11 Mar 2014 | CNY | 3.72 | 3.79 | 3.69 | 3.79 | 3.79 | +0.07 (+1.88%) | 5,869,903 |
| 10 Mar 2014 | CNY | 3.84 | 3.84 | 3.72 | 3.72 | 3.72 | -0.15 (-3.88%) | 7,821,024 |
| 7 Mar 2014 | CNY | 3.92 | 3.98 | 3.86 | 3.87 | 3.87 | -0.02 (-0.51%) | 10,258,545 |
| 6 Mar 2014 | CNY | 3.84 | 3.96 | 3.8 | 3.89 | 3.89 | +0.07 (+1.83%) | 11,366,866 |
| 5 Mar 2014 | CNY | 3.85 | 3.86 | 3.81 | 3.82 | 3.82 | -0.02 (-0.52%) | 5,115,011 |
| 4 Mar 2014 | CNY | 3.84 | 3.87 | 3.8 | 3.84 | 3.84 | -0.01 (-0.26%) | 5,619,976 |
| 3 Mar 2014 | CNY | 3.76 | 3.86 | 3.75 | 3.85 | 3.85 | +0.06 (+1.58%) | 7,488,742 |
| 28 Feb 2014 | CNY | 3.77 | 3.81 | 3.69 | 3.79 | 3.79 | +0.02 (+0.53%) | 11,584,999 |
| 27 Feb 2014 | CNY | 3.84 | 3.85 | 3.77 | 3.77 | 3.77 | -0.04 (-1.05%) | 5,570,158 |
| 26 Feb 2014 | CNY | 3.82 | 3.84 | 3.75 | 3.81 | 3.81 | -0.01 (-0.26%) | 7,920,530 |
| 25 Feb 2014 | CNY | 3.94 | 3.95 | 3.81 | 3.82 | 3.82 | -0.13 (-3.29%) | 8,107,616 |
| 24 Feb 2014 | CNY | 3.87 | 4.02 | 3.78 | 3.95 | 3.95 | +0.07 (+1.80%) | 17,214,488 |
| 21 Feb 2014 | CNY | 3.96 | 3.98 | 3.86 | 3.88 | 3.88 | -0.08 (-2.02%) | 10,888,753 |
| 20 Feb 2014 | CNY | 3.96 | 4.02 | 3.93 | 3.96 | 3.96 | +0.01 (+0.25%) | 16,928,625 |
| 19 Feb 2014 | CNY | 3.93 | 3.96 | 3.89 | 3.95 | 3.95 | +0.02 (+0.51%) | 9,509,007 |
| 18 Feb 2014 | CNY | 3.96 | 3.96 | 3.91 | 3.93 | 3.93 | -0.03 (-0.76%) | 9,572,224 |
| 17 Feb 2014 | CNY | 3.97 | 3.97 | 3.92 | 3.96 | 3.96 | +0.01 (+0.25%) | 9,826,826 |
